Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 131.13 | 133.90 | 131.00 | 133.83 | 3,120,877 | +2.45(+1.86%) |
Jan 30, 2023 | 133.13 | 133.93 | 131.28 | 131.38 | 4,407,794 | -3.58(-2.66%) |
Jan 27, 2023 | 133.48 | 136.13 | 133.14 | 134.97 | 4,314,098 | -0.86(-0.64%) |
Jan 26, 2023 | 135.11 | 136.00 | 132.88 | 135.83 | 3,897,325 | +2.25(+1.69%) |
Jan 25, 2023 | 130.88 | 133.82 | 129.87 | 133.58 | 3,308,827 | +0.36(+0.27%) |
Jan 24, 2023 | 132.60 | 134.47 | 132.41 | 133.22 | 2,371,224 | -1.01(-0.76%) |
Jan 23, 2023 | 129.01 | 134.68 | 128.80 | 134.23 | 5,757,217 | +6.42(+5.02%) |
Jan 20, 2023 | 125.27 | 127.89 | 124.00 | 127.81 | 3,371,403 | +3.88(+3.13%) |
Jan 19, 2023 | 126.38 | 126.45 | 123.53 | 123.94 | 3,791,884 | -3.58(-2.81%) |
Jan 18, 2023 | 129.62 | 130.53 | 127.47 | 127.51 | 3,532,263 | -0.67(-0.53%) |
Jan 17, 2023 | 127.60 | 129.48 | 127.00 | 128.19 | 3,029,824 | +0.15(+0.11%) |
Jan 13, 2023 | 125.86 | 128.05 | 125.70 | 128.04 | 2,091,053 | +0.53(+0.41%) |
Jan 12, 2023 | 126.66 | 128.28 | 124.05 | 127.51 | 3,336,755 | +1.53(+1.22%) |
Jan 11, 2023 | 124.45 | 126.03 | 123.41 | 125.98 | 2,694,856 | +1.61(+1.29%) |
Jan 10, 2023 | 122.37 | 124.55 | 121.73 | 124.38 | 2,831,703 | +1.59(+1.29%) |
Jan 09, 2023 | 122.78 | 125.58 | 122.00 | 122.79 | 4,606,132 | +2.22(+1.84%) |
Jan 06, 2023 | 116.77 | 121.20 | 115.19 | 120.57 | 4,924,974 | +5.36(+4.65%) |
Jan 05, 2023 | 116.03 | 116.85 | 115.02 | 115.21 | 2,686,217 | -1.98(-1.69%) |
Jan 04, 2023 | 116.42 | 117.83 | 115.07 | 117.18 | 3,270,918 | +2.94(+2.57%) |
Jan 03, 2023 | 117.32 | 117.50 | 113.55 | 114.24 | 2,859,939 | -1.12(-0.97%) |
Dec 30, 2022 | 113.82 | 115.56 | 113.00 | 115.37 | 2,021,024 | -0.11(-0.09%) |
Dec 29, 2022 | 113.72 | 116.01 | 113.30 | 115.47 | 3,279,261 | +3.57(+3.19%) |
Dec 28, 2022 | 112.84 | 114.23 | 111.44 | 111.90 | 2,694,717 | -1.67(-1.47%) |
Dec 27, 2022 | 114.75 | 114.85 | 113.05 | 113.58 | 3,513,496 | -2.09(-1.81%) |
Dec 23, 2022 | 114.56 | 115.67 | 113.40 | 115.66 | 2,585,916 | +0.10(+0.09%) |
Dec 22, 2022 | 118.09 | 118.28 | 113.13 | 115.56 | 5,432,626 | -4.87(-4.04%) |
Dec 21, 2022 | 118.60 | 120.83 | 118.37 | 120.43 | 2,301,245 | +2.65(+2.25%) |
Dec 20, 2022 | 117.02 | 118.86 | 116.76 | 117.78 | 2,277,440 | -0.72(-0.61%) |
Dec 19, 2022 | 119.86 | 120.14 | 117.28 | 118.50 | 2,243,953 | -1.49(-1.24%) |
Dec 16, 2022 | 120.26 | 121.30 | 118.80 | 119.99 | 2,479,175 | -0.92(-0.76%) |
Dec 15, 2022 | 123.59 | 124.13 | 120.74 | 120.90 | 3,903,879 | -5.34(-4.23%) |
Dec 14, 2022 | 127.86 | 129.39 | 124.77 | 126.24 | 3,989,350 | -1.92(-1.50%) |
Dec 13, 2022 | 131.69 | 132.26 | 126.56 | 128.17 | 4,543,965 | +1.93(+1.53%) |
Dec 12, 2022 | 123.43 | 126.37 | 122.80 | 126.24 | 2,189,591 | +2.20(+1.77%) |
Dec 09, 2022 | 124.65 | 126.23 | 123.60 | 124.04 | 1,760,650 | -1.16(-0.93%) |
Dec 08, 2022 | 122.42 | 125.29 | 121.61 | 125.20 | 2,711,382 | +3.52(+2.89%) |
Dec 07, 2022 | 120.64 | 122.54 | 120.41 | 121.68 | 2,124,795 | -0.26(-0.21%) |
Dec 06, 2022 | 124.55 | 124.68 | 120.71 | 121.94 | 2,196,200 | -2.62(-2.10%) |
Dec 05, 2022 | 125.30 | 126.51 | 123.44 | 124.56 | 2,725,177 | -1.60(-1.27%) |
Dec 02, 2022 | 124.40 | 126.36 | 123.77 | 126.16 | 3,130,662 | -1.44(-1.13%) |
Dec 01, 2022 | 129.29 | 129.42 | 125.82 | 127.60 | 4,148,401 | -0.92(-0.72%) |
Nov 30, 2022 | 121.70 | 128.61 | 120.57 | 128.52 | 4,191,620 | +7.27(+6.00%) |
Nov 29, 2022 | 122.08 | 122.77 | 120.51 | 121.25 | 1,839,723 | -0.47(-0.39%) |
Nov 28, 2022 | 123.29 | 124.60 | 120.88 | 121.72 | 3,218,174 | -3.12(-2.50%) |
Nov 25, 2022 | 125.75 | 126.20 | 124.84 | 124.84 | 1,171,348 | -1.69(-1.33%) |
Nov 23, 2022 | 124.88 | 127.75 | 124.87 | 126.53 | 3,930,738 | +1.51(+1.21%) |
Nov 22, 2022 | 122.44 | 125.11 | 121.41 | 125.02 | 3,309,448 | +3.62(+2.98%) |
Nov 21, 2022 | 122.10 | 122.54 | 121.02 | 121.40 | 1,826,578 | -2.05(-1.66%) |
Nov 18, 2022 | 125.23 | 125.26 | 122.11 | 123.45 | 3,125,693 | +0.28(+0.22%) |
Nov 17, 2022 | 119.68 | 123.72 | 119.46 | 123.17 | 3,990,302 | +0.96(+0.78%) |
Nov 16, 2022 | 124.57 | 124.82 | 121.44 | 122.21 | 4,803,305 | -5.26(-4.13%) |
Nov 15, 2022 | 129.02 | 129.37 | 125.75 | 127.48 | 4,924,022 | +3.59(+2.90%) |
Nov 14, 2022 | 124.58 | 126.32 | 123.84 | 123.89 | 3,710,040 | -1.37(-1.09%) |
Nov 11, 2022 | 122.13 | 125.99 | 120.73 | 125.26 | 6,153,038 | +3.72(+3.06%) |
Nov 10, 2022 | 116.44 | 121.84 | 115.47 | 121.54 | 5,378,133 | +11.40(+10.35%) |
Nov 09, 2022 | 111.85 | 112.29 | 109.97 | 110.14 | 3,600,736 | -3.64(-3.20%) |
Nov 08, 2022 | 113.41 | 115.12 | 111.47 | 113.78 | 3,922,960 | +2.45(+2.20%) |
Nov 07, 2022 | 109.98 | 111.75 | 108.55 | 111.33 | 3,569,370 | +2.36(+2.16%) |
Nov 04, 2022 | 107.91 | 109.25 | 106.41 | 108.97 | 4,630,998 | +4.82(+4.63%) |
Nov 03, 2022 | 103.59 | 105.77 | 102.51 | 104.15 | 3,775,890 | -1.41(-1.34%) |
Nov 02, 2022 | 109.70 | 105.43 | 105.57 | 3,204,471 | -3.44(-3.16%) |