Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 126.69 | 128.09 | 122.03 | 123.77 | 5,650,307 | -0.60(-0.48%) |
Jan 30, 2023 | 127.32 | 128.57 | 124.25 | 124.37 | 4,305,398 | -3.57(-2.79%) |
Jan 27, 2023 | 130.17 | 131.42 | 127.51 | 127.94 | 3,530,986 | -2.41(-1.85%) |
Jan 26, 2023 | 125.88 | 130.42 | 124.90 | 130.35 | 4,156,495 | +5.34(+4.27%) |
Jan 25, 2023 | 124.68 | 126.02 | 123.55 | 125.02 | 3,812,699 | -0.39(-0.31%) |
Jan 24, 2023 | 112.98 | 137.99 | 107.59 | 125.40 | 3,922,888 | +3.21(+2.62%) |
Jan 23, 2023 | 121.58 | 124.07 | 121.42 | 122.19 | 4,115,063 | +1.12(+0.92%) |
Jan 20, 2023 | 118.71 | 121.49 | 118.01 | 121.08 | 2,992,514 | +2.40(+2.02%) |
Jan 19, 2023 | 116.02 | 119.09 | 115.78 | 118.68 | 2,570,430 | +1.85(+1.58%) |
Jan 18, 2023 | 118.29 | 121.20 | 116.54 | 116.83 | 3,851,095 | -0.44(-0.38%) |
Jan 17, 2023 | 118.29 | 120.67 | 116.81 | 117.27 | 3,889,879 | -0.15(-0.13%) |
Jan 13, 2023 | 116.65 | 118.35 | 115.80 | 117.43 | 2,887,325 | +0.89(+0.76%) |
Jan 12, 2023 | 114.08 | 117.33 | 114.08 | 116.54 | 3,209,800 | +3.28(+2.90%) |
Jan 11, 2023 | 113.94 | 114.38 | 112.84 | 113.26 | 3,091,060 | +1.06(+0.94%) |
Jan 10, 2023 | 111.46 | 112.57 | 109.83 | 112.20 | 2,857,705 | +0.71(+0.64%) |
Jan 09, 2023 | 114.98 | 115.49 | 110.65 | 111.48 | 3,859,253 | -1.02(-0.91%) |
Jan 06, 2023 | 112.53 | 114.94 | 111.77 | 112.51 | 3,221,779 | +1.05(+0.94%) |
Jan 05, 2023 | 106.50 | 111.50 | 106.18 | 111.46 | 4,249,693 | +4.96(+4.66%) |
Jan 04, 2023 | 105.05 | 108.00 | 104.97 | 106.50 | 3,805,065 | -0.33(-0.31%) |
Jan 03, 2023 | 111.38 | 111.38 | 106.25 | 106.82 | 4,529,298 | -5.27(-4.70%) |
Dec 30, 2022 | 111.40 | 112.45 | 111.13 | 112.09 | 2,461,709 | +0.20(+0.18%) |
Dec 29, 2022 | 110.29 | 112.11 | 110.03 | 111.89 | 2,132,335 | +1.60(+1.45%) |
Dec 28, 2022 | 112.44 | 112.67 | 109.75 | 110.29 | 2,751,825 | -2.22(-1.97%) |
Dec 27, 2022 | 111.47 | 112.79 | 110.97 | 112.51 | 2,512,310 | +1.64(+1.48%) |
Dec 23, 2022 | 108.50 | 111.13 | 107.94 | 110.87 | 2,479,599 | +3.34(+3.11%) |
Dec 22, 2022 | 110.37 | 110.49 | 105.58 | 107.53 | 2,803,115 | -2.79(-2.53%) |
Dec 21, 2022 | 110.37 | 110.91 | 108.64 | 110.32 | 3,349,695 | +1.48(+1.36%) |
Dec 20, 2022 | 107.21 | 110.14 | 106.97 | 108.84 | 3,654,911 | +1.87(+1.75%) |
Dec 19, 2022 | 106.55 | 108.25 | 106.20 | 106.97 | 3,538,648 | +1.27(+1.20%) |
Dec 16, 2022 | 104.47 | 106.14 | 103.72 | 105.70 | 15,254,577 | -1.08(-1.01%) |
Dec 15, 2022 | 106.10 | 106.88 | 104.08 | 106.78 | 4,419,064 | -0.07(-0.06%) |
Dec 14, 2022 | 107.49 | 108.52 | 105.64 | 106.84 | 4,417,455 | -0.17(-0.16%) |
Dec 13, 2022 | 108.64 | 109.60 | 106.28 | 107.02 | 4,421,432 | -0.09(-0.08%) |
Dec 12, 2022 | 103.34 | 107.10 | 102.68 | 107.10 | 6,034,889 | +4.22(+4.10%) |
Dec 09, 2022 | 104.35 | 106.03 | 102.59 | 102.89 | 5,586,249 | -1.95(-1.86%) |
Dec 08, 2022 | 106.63 | 107.42 | 104.36 | 104.83 | 4,720,663 | -0.14(-0.14%) |
Dec 07, 2022 | 105.18 | 106.72 | 103.88 | 104.97 | 5,389,204 | -0.28(-0.27%) |
Dec 06, 2022 | 107.68 | 109.55 | 104.14 | 105.25 | 5,242,904 | -3.04(-2.81%) |
Dec 05, 2022 | 114.36 | 114.89 | 107.84 | 108.30 | 5,134,600 | -5.57(-4.89%) |
Dec 02, 2022 | 115.22 | 116.72 | 113.23 | 113.86 | 4,038,344 | -1.93(-1.66%) |
Dec 01, 2022 | 118.17 | 118.55 | 115.74 | 115.79 | 3,366,998 | -1.52(-1.30%) |
Nov 30, 2022 | 119.91 | 120.32 | 115.94 | 117.31 | 7,858,625 | -1.60(-1.34%) |
Nov 29, 2022 | 118.17 | 120.04 | 117.65 | 118.91 | 3,032,631 | +1.49(+1.27%) |
Nov 28, 2022 | 117.98 | 120.06 | 117.03 | 117.42 | 3,544,286 | -3.16(-2.62%) |
Nov 25, 2022 | 121.56 | 122.91 | 120.45 | 120.58 | 1,649,411 | -0.39(-0.32%) |
Nov 23, 2022 | 120.15 | 122.65 | 119.69 | 120.96 | 4,092,498 | -0.96(-0.79%) |
Nov 22, 2022 | 117.48 | 122.62 | 117.33 | 121.92 | 4,476,446 | +6.06(+5.23%) |
Nov 21, 2022 | 115.54 | 116.33 | 112.28 | 115.87 | 5,300,844 | -0.84(-0.72%) |
Nov 18, 2022 | 114.31 | 117.33 | 113.61 | 116.70 | 3,928,571 | +0.75(+0.65%) |
Nov 17, 2022 | 113.83 | 116.04 | 113.41 | 115.95 | 3,321,423 | +0.52(+0.45%) |
Nov 16, 2022 | 114.35 | 116.08 | 113.78 | 115.43 | 2,864,301 | -0.14(-0.12%) |
Nov 15, 2022 | 116.42 | 116.94 | 113.83 | 115.57 | 3,717,139 | +0.21(+0.18%) |
Nov 14, 2022 | 115.95 | 117.84 | 115.24 | 115.36 | 2,966,269 | -0.67(-0.58%) |
Nov 11, 2022 | 115.54 | 117.42 | 114.70 | 116.03 | 3,542,249 | +1.96(+1.72%) |
Nov 10, 2022 | 113.36 | 114.30 | 111.49 | 114.06 | 3,004,323 | +3.18(+2.87%) |
Nov 09, 2022 | 113.36 | 114.28 | 110.75 | 110.89 | 3,011,326 | -3.10(-2.72%) |
Nov 08, 2022 | 114.30 | 114.49 | 112.28 | 113.99 | 2,203,217 | -0.38(-0.33%) |
Nov 07, 2022 | 113.02 | 115.21 | 112.61 | 114.37 | 4,704,875 | +1.77(+1.57%) |
Nov 04, 2022 | 115.16 | 115.79 | 111.39 | 112.60 | 2,871,837 | -0.53(-0.46%) |
Nov 03, 2022 | 109.21 | 113.83 | 108.42 | 113.13 | 3,178,442 | +3.32(+3.02%) |
Nov 02, 2022 | 113.97 | 114.05 | 109.78 | 109.81 | 4,180,005 | -4.28(-3.75%) |