Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 127.30 | 128.71 | 122.62 | 124.37 | 5,623,144 | -0.60(-0.48%) |
Jan 30, 2023 | 127.93 | 129.19 | 124.85 | 124.97 | 4,284,700 | -3.59(-2.79%) |
Jan 27, 2023 | 130.80 | 132.06 | 128.13 | 128.56 | 3,514,011 | -2.42(-1.85%) |
Jan 26, 2023 | 126.49 | 131.05 | 125.50 | 130.98 | 4,136,513 | +5.36(+4.27%) |
Jan 25, 2023 | 125.28 | 126.63 | 124.15 | 125.62 | 3,794,369 | -0.39(-0.31%) |
Jan 24, 2023 | 113.52 | 138.66 | 108.11 | 126.01 | 3,904,030 | +3.22(+2.62%) |
Jan 23, 2023 | 122.17 | 124.67 | 122.01 | 122.78 | 4,095,280 | +1.12(+0.92%) |
Jan 20, 2023 | 119.28 | 122.08 | 118.58 | 121.66 | 2,978,128 | +2.41(+2.02%) |
Jan 19, 2023 | 116.58 | 119.67 | 116.34 | 119.25 | 2,558,073 | +1.86(+1.58%) |
Jan 18, 2023 | 118.87 | 121.79 | 117.11 | 117.39 | 3,832,582 | -0.45(-0.38%) |
Jan 17, 2023 | 118.87 | 121.26 | 117.38 | 117.84 | 3,871,178 | -0.16(-0.13%) |
Jan 13, 2023 | 117.21 | 118.92 | 116.36 | 118.00 | 2,873,444 | +0.89(+0.76%) |
Jan 12, 2023 | 114.63 | 117.90 | 114.63 | 117.11 | 3,194,369 | +3.30(+2.90%) |
Jan 11, 2023 | 114.49 | 114.94 | 113.39 | 113.81 | 3,076,200 | +1.07(+0.94%) |
Jan 10, 2023 | 112.00 | 113.12 | 110.36 | 112.74 | 2,843,967 | +0.72(+0.64%) |
Jan 09, 2023 | 115.54 | 116.05 | 111.18 | 112.02 | 3,840,700 | -1.03(-0.91%) |
Jan 06, 2023 | 113.08 | 115.50 | 112.31 | 113.05 | 3,206,290 | +1.05(+0.94%) |
Jan 05, 2023 | 107.01 | 112.04 | 106.69 | 112.00 | 4,229,263 | +4.98(+4.66%) |
Jan 04, 2023 | 105.56 | 108.52 | 105.48 | 107.01 | 3,786,772 | -0.33(-0.31%) |
Jan 03, 2023 | 111.92 | 111.92 | 106.76 | 107.34 | 4,507,523 | -5.29(-4.70%) |
Dec 30, 2022 | 111.94 | 112.99 | 111.67 | 112.63 | 2,449,874 | +0.20(+0.18%) |
Dec 29, 2022 | 110.82 | 112.65 | 110.56 | 112.43 | 2,122,084 | +1.61(+1.45%) |
Dec 28, 2022 | 112.98 | 113.21 | 110.28 | 110.82 | 2,738,596 | -2.23(-1.97%) |
Dec 27, 2022 | 112.00 | 113.33 | 111.51 | 113.05 | 2,500,232 | +1.64(+1.48%) |
Dec 23, 2022 | 109.02 | 111.67 | 108.46 | 111.41 | 2,467,679 | +3.36(+3.11%) |
Dec 22, 2022 | 110.90 | 111.03 | 106.09 | 108.05 | 2,789,639 | -2.81(-2.53%) |
Dec 21, 2022 | 110.90 | 111.44 | 109.16 | 110.85 | 3,333,592 | +1.49(+1.36%) |
Dec 20, 2022 | 107.73 | 110.67 | 107.48 | 109.36 | 3,637,341 | +1.88(+1.75%) |
Dec 19, 2022 | 107.06 | 108.77 | 106.71 | 107.48 | 3,521,636 | +1.28(+1.20%) |
Dec 16, 2022 | 104.97 | 106.65 | 104.22 | 106.21 | 15,181,242 | -1.08(-1.01%) |
Dec 15, 2022 | 106.61 | 107.40 | 104.58 | 107.29 | 4,397,820 | -0.07(-0.06%) |
Dec 14, 2022 | 108.01 | 109.04 | 106.15 | 107.36 | 4,396,218 | -0.17(-0.16%) |
Dec 13, 2022 | 109.16 | 110.13 | 106.80 | 107.53 | 4,400,176 | -0.09(-0.08%) |
Dec 12, 2022 | 103.84 | 107.62 | 103.18 | 107.62 | 6,005,877 | +4.24(+4.10%) |
Dec 09, 2022 | 104.85 | 106.55 | 103.08 | 103.38 | 5,559,394 | -1.95(-1.86%) |
Dec 08, 2022 | 107.15 | 107.94 | 104.86 | 105.34 | 4,697,969 | -0.14(-0.14%) |
Dec 07, 2022 | 105.69 | 107.24 | 104.38 | 105.48 | 5,363,296 | -0.28(-0.27%) |
Dec 06, 2022 | 108.20 | 110.08 | 104.64 | 105.76 | 5,217,699 | -3.06(-2.81%) |
Dec 05, 2022 | 114.92 | 115.45 | 108.37 | 108.82 | 5,109,916 | -5.59(-4.89%) |
Dec 02, 2022 | 115.78 | 117.28 | 113.78 | 114.41 | 4,018,930 | -1.94(-1.66%) |
Dec 01, 2022 | 118.74 | 119.12 | 116.30 | 116.35 | 3,350,811 | -1.53(-1.30%) |
Nov 30, 2022 | 120.49 | 120.90 | 116.50 | 117.88 | 7,820,845 | -1.61(-1.34%) |
Nov 29, 2022 | 118.74 | 120.62 | 118.22 | 119.48 | 3,018,052 | +1.50(+1.27%) |
Nov 28, 2022 | 118.55 | 120.64 | 117.60 | 117.98 | 3,527,248 | -3.17(-2.62%) |
Nov 25, 2022 | 122.15 | 123.50 | 121.03 | 121.16 | 1,641,482 | -0.39(-0.32%) |
Nov 23, 2022 | 120.73 | 123.24 | 120.27 | 121.55 | 4,072,824 | -0.97(-0.79%) |
Nov 22, 2022 | 118.05 | 123.21 | 117.90 | 122.51 | 4,454,926 | +6.09(+5.23%) |
Nov 21, 2022 | 116.10 | 116.89 | 112.83 | 116.43 | 5,275,361 | -0.84(-0.72%) |
Nov 18, 2022 | 114.86 | 117.90 | 114.16 | 117.27 | 3,909,685 | +0.76(+0.65%) |
Nov 17, 2022 | 114.38 | 116.60 | 113.95 | 116.51 | 3,305,456 | +0.52(+0.45%) |
Nov 16, 2022 | 114.90 | 116.64 | 114.33 | 115.99 | 2,850,531 | -0.13(-0.12%) |
Nov 15, 2022 | 116.98 | 117.50 | 114.38 | 116.13 | 3,699,269 | +0.21(+0.18%) |
Nov 14, 2022 | 116.51 | 118.41 | 115.80 | 115.91 | 2,952,009 | -0.67(-0.58%) |
Nov 11, 2022 | 116.10 | 117.99 | 115.26 | 116.59 | 3,525,220 | +1.97(+1.72%) |
Nov 10, 2022 | 113.90 | 114.86 | 112.02 | 114.62 | 2,989,880 | +3.19(+2.87%) |
Nov 09, 2022 | 113.90 | 114.84 | 111.29 | 111.42 | 2,996,850 | -3.12(-2.72%) |
Nov 08, 2022 | 114.86 | 115.04 | 112.83 | 114.54 | 2,192,625 | -0.39(-0.34%) |
Nov 07, 2022 | 113.57 | 115.77 | 113.15 | 114.92 | 4,682,256 | +1.78(+1.57%) |
Nov 04, 2022 | 115.71 | 116.35 | 111.92 | 113.14 | 2,858,031 | -0.53(-0.47%) |
Nov 03, 2022 | 109.74 | 114.39 | 108.94 | 113.67 | 3,163,162 | +3.34(+3.03%) |
Nov 02, 2022 | 114.52 | 114.60 | 110.31 | 110.34 | 4,159,910 | -4.30(-3.75%) |