Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 135.16 | 136.46 | 132.40 | 132.85 | 3,400,138 | -2.50(-1.85%) |
Jan 26, 2023 | 130.71 | 135.42 | 129.69 | 135.35 | 4,003,014 | +5.54(+4.27%) |
Jan 25, 2023 | 129.46 | 130.85 | 128.29 | 129.81 | 3,671,933 | -0.40(-0.31%) |
Jan 24, 2023 | 117.31 | 143.28 | 111.72 | 130.21 | 3,778,034 | +3.33(+2.62%) |
Jan 23, 2023 | 126.24 | 128.82 | 126.08 | 126.88 | 3,963,112 | +1.16(+0.92%) |
Jan 20, 2023 | 123.26 | 126.15 | 122.53 | 125.72 | 2,882,014 | +2.49(+2.02%) |
Jan 19, 2023 | 120.47 | 123.66 | 120.22 | 123.23 | 2,475,546 | +1.92(+1.58%) |
Jan 18, 2023 | 122.83 | 125.85 | 121.01 | 121.31 | 3,708,892 | -0.46(-0.38%) |
Jan 17, 2023 | 122.83 | 125.30 | 121.29 | 121.77 | 3,746,243 | -0.16(-0.13%) |
Jan 13, 2023 | 121.12 | 122.89 | 120.24 | 121.93 | 2,780,709 | +0.92(+0.76%) |
Jan 12, 2023 | 118.45 | 121.83 | 118.45 | 121.01 | 3,091,277 | +3.41(+2.90%) |
Jan 11, 2023 | 118.31 | 118.77 | 117.17 | 117.60 | 2,976,921 | +1.10(+0.94%) |
Jan 10, 2023 | 115.73 | 116.89 | 114.04 | 116.50 | 2,752,184 | +0.74(+0.64%) |
Jan 09, 2023 | 119.39 | 119.92 | 114.89 | 115.76 | 3,716,748 | -1.06(-0.91%) |
Jan 06, 2023 | 116.85 | 119.35 | 116.06 | 116.82 | 3,102,813 | +1.09(+0.94%) |
Jan 05, 2023 | 110.58 | 115.78 | 110.25 | 115.73 | 4,092,771 | +5.15(+4.66%) |
Jan 04, 2023 | 109.08 | 112.14 | 109.00 | 110.58 | 3,664,561 | -0.34(-0.31%) |
Jan 03, 2023 | 115.65 | 115.65 | 110.32 | 110.92 | 4,362,051 | -5.47(-4.70%) |
Dec 30, 2022 | 115.67 | 116.76 | 115.39 | 116.39 | 2,370,809 | +0.21(+0.18%) |
Dec 29, 2022 | 114.52 | 116.41 | 114.25 | 116.18 | 2,053,598 | +1.66(+1.45%) |
Dec 28, 2022 | 116.75 | 116.99 | 113.96 | 114.52 | 2,650,213 | -2.30(-1.97%) |
Dec 27, 2022 | 115.74 | 117.11 | 115.23 | 116.82 | 2,419,542 | +1.70(+1.48%) |
Dec 23, 2022 | 112.66 | 115.39 | 112.08 | 115.12 | 2,388,039 | +3.47(+3.11%) |
Dec 22, 2022 | 114.60 | 114.73 | 109.63 | 111.65 | 2,699,609 | -2.90(-2.53%) |
Dec 21, 2022 | 114.60 | 115.16 | 112.80 | 114.55 | 3,226,006 | +1.54(+1.36%) |
Dec 20, 2022 | 111.32 | 114.36 | 111.07 | 113.01 | 3,519,952 | +1.94(+1.75%) |
Dec 19, 2022 | 110.63 | 112.40 | 110.27 | 111.07 | 3,407,982 | +1.32(+1.20%) |
Dec 16, 2022 | 108.47 | 110.21 | 107.70 | 109.75 | 14,691,293 | -1.12(-1.01%) |
Dec 15, 2022 | 110.17 | 110.98 | 108.07 | 110.87 | 4,255,888 | -0.07(-0.06%) |
Dec 14, 2022 | 111.61 | 112.68 | 109.69 | 110.94 | 4,254,338 | -0.18(-0.16%) |
Dec 13, 2022 | 112.80 | 113.80 | 110.36 | 111.12 | 4,258,168 | -0.09(-0.08%) |
Dec 12, 2022 | 107.30 | 111.21 | 106.62 | 111.21 | 5,812,048 | +4.38(+4.10%) |
Dec 09, 2022 | 108.35 | 110.10 | 106.52 | 106.83 | 5,379,974 | -2.02(-1.86%) |
Dec 08, 2022 | 110.72 | 111.54 | 108.36 | 108.85 | 4,546,350 | -0.15(-0.14%) |
Dec 07, 2022 | 109.21 | 110.81 | 107.86 | 109.00 | 5,190,205 | -0.29(-0.27%) |
Dec 06, 2022 | 111.81 | 113.75 | 108.13 | 109.29 | 5,049,307 | -3.16(-2.81%) |
Dec 05, 2022 | 118.75 | 119.30 | 111.98 | 112.45 | 4,945,002 | -5.78(-4.89%) |
Dec 02, 2022 | 119.64 | 121.19 | 117.57 | 118.23 | 3,889,226 | -2.00(-1.66%) |
Dec 01, 2022 | 122.70 | 123.09 | 120.18 | 120.23 | 3,242,670 | -1.58(-1.30%) |
Nov 30, 2022 | 124.51 | 124.93 | 120.39 | 121.81 | 7,568,441 | -1.66(-1.34%) |
Nov 29, 2022 | 122.70 | 124.64 | 122.16 | 123.47 | 2,920,650 | +1.55(+1.27%) |
Nov 28, 2022 | 122.50 | 124.66 | 121.52 | 121.92 | 3,413,412 | -3.28(-2.62%) |
Nov 25, 2022 | 126.22 | 127.62 | 125.07 | 125.20 | 1,588,506 | -0.40(-0.32%) |
Nov 23, 2022 | 124.76 | 127.35 | 124.28 | 125.60 | 3,941,381 | -1.00(-0.79%) |
Nov 22, 2022 | 121.99 | 127.32 | 121.83 | 126.60 | 4,311,151 | +6.29(+5.23%) |
Nov 21, 2022 | 119.97 | 120.79 | 116.59 | 120.31 | 5,105,108 | -0.87(-0.72%) |
Nov 18, 2022 | 118.69 | 121.83 | 117.97 | 121.18 | 3,783,507 | +0.78(+0.65%) |
Nov 17, 2022 | 118.19 | 120.49 | 117.75 | 120.40 | 3,198,778 | +0.54(+0.45%) |
Nov 16, 2022 | 118.73 | 120.53 | 118.14 | 119.86 | 2,758,535 | -0.14(-0.12%) |
Nov 15, 2022 | 120.88 | 121.42 | 118.19 | 120.00 | 3,579,882 | +0.22(+0.18%) |
Nov 14, 2022 | 120.40 | 122.35 | 119.66 | 119.78 | 2,856,738 | -0.70(-0.58%) |
Nov 11, 2022 | 119.97 | 121.93 | 119.10 | 120.48 | 3,411,450 | +2.04(+1.72%) |
Nov 10, 2022 | 117.70 | 118.69 | 115.76 | 118.44 | 2,893,387 | +3.30(+2.87%) |
Nov 09, 2022 | 117.70 | 118.67 | 115.00 | 115.14 | 2,900,132 | -3.22(-2.72%) |
Nov 08, 2022 | 118.69 | 118.88 | 116.59 | 118.36 | 2,121,862 | -0.40(-0.33%) |
Nov 07, 2022 | 117.36 | 119.63 | 116.93 | 118.76 | 4,531,145 | +1.84(+1.57%) |
Nov 04, 2022 | 119.57 | 120.23 | 115.66 | 116.92 | 2,765,793 | -0.55(-0.46%) |
Nov 03, 2022 | 113.40 | 118.20 | 112.58 | 117.46 | 3,061,076 | +3.45(+3.02%) |
Nov 02, 2022 | 118.34 | 118.42 | 113.99 | 114.02 | 4,025,656 | -4.44(-3.75%) |