Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 127.91 | 129.32 | 123.20 | 124.96 | 5,596,560 | -0.60(-0.48%) |
Jan 30, 2023 | 128.54 | 129.81 | 125.44 | 125.57 | 4,264,444 | -3.61(-2.79%) |
Jan 27, 2023 | 131.42 | 132.68 | 128.74 | 129.17 | 3,497,399 | -2.43(-1.85%) |
Jan 26, 2023 | 127.09 | 131.67 | 126.10 | 131.60 | 4,116,957 | +5.39(+4.27%) |
Jan 25, 2023 | 125.88 | 127.23 | 124.74 | 126.22 | 3,776,431 | -0.39(-0.31%) |
Jan 24, 2023 | 114.06 | 139.31 | 108.63 | 126.61 | 3,885,573 | +3.24(+2.62%) |
Jan 23, 2023 | 122.75 | 125.26 | 122.59 | 123.37 | 4,075,919 | +1.13(+0.92%) |
Jan 20, 2023 | 119.85 | 122.66 | 119.14 | 122.24 | 2,964,048 | +2.42(+2.02%) |
Jan 19, 2023 | 117.14 | 120.24 | 116.89 | 119.82 | 2,545,980 | +1.87(+1.58%) |
Jan 18, 2023 | 119.43 | 122.37 | 117.66 | 117.95 | 3,814,463 | -0.45(-0.38%) |
Jan 17, 2023 | 119.43 | 121.83 | 117.93 | 118.40 | 3,852,877 | -0.16(-0.13%) |
Jan 13, 2023 | 117.77 | 119.49 | 116.91 | 118.56 | 2,859,860 | +0.89(+0.76%) |
Jan 12, 2023 | 115.17 | 118.46 | 115.17 | 117.66 | 3,179,268 | +3.32(+2.90%) |
Jan 11, 2023 | 115.04 | 115.48 | 113.93 | 114.34 | 3,061,657 | +1.07(+0.94%) |
Jan 10, 2023 | 112.53 | 113.66 | 110.88 | 113.28 | 2,830,522 | +0.72(+0.64%) |
Jan 09, 2023 | 116.09 | 116.60 | 111.71 | 112.56 | 3,822,543 | -1.03(-0.91%) |
Jan 06, 2023 | 113.62 | 116.05 | 112.85 | 113.59 | 3,191,132 | +1.06(+0.94%) |
Jan 05, 2023 | 107.52 | 112.58 | 107.20 | 112.53 | 4,209,269 | +5.01(+4.66%) |
Jan 04, 2023 | 106.06 | 109.04 | 105.98 | 107.52 | 3,768,870 | -0.33(-0.31%) |
Jan 03, 2023 | 112.45 | 112.45 | 107.27 | 107.85 | 4,486,214 | -5.32(-4.70%) |
Dec 30, 2022 | 112.47 | 113.53 | 112.20 | 113.17 | 2,438,292 | +0.20(+0.18%) |
Dec 29, 2022 | 111.35 | 113.19 | 111.09 | 112.97 | 2,112,052 | +1.62(+1.45%) |
Dec 28, 2022 | 113.52 | 113.75 | 110.81 | 111.35 | 2,725,649 | -2.24(-1.97%) |
Dec 27, 2022 | 112.54 | 113.87 | 112.04 | 113.59 | 2,488,412 | +1.65(+1.48%) |
Dec 23, 2022 | 109.54 | 112.20 | 108.98 | 111.93 | 2,456,013 | +3.37(+3.11%) |
Dec 22, 2022 | 111.43 | 111.56 | 106.60 | 108.56 | 2,776,451 | -2.82(-2.53%) |
Dec 21, 2022 | 111.43 | 111.97 | 109.68 | 111.38 | 3,317,832 | +1.50(+1.36%) |
Dec 20, 2022 | 108.24 | 111.19 | 108.00 | 109.88 | 3,620,145 | +1.89(+1.75%) |
Dec 19, 2022 | 107.57 | 109.29 | 107.22 | 108.00 | 3,504,988 | +1.28(+1.20%) |
Dec 16, 2022 | 105.47 | 107.16 | 104.72 | 106.71 | 15,109,472 | -1.09(-1.01%) |
Dec 15, 2022 | 107.12 | 107.91 | 105.08 | 107.80 | 4,377,029 | -0.07(-0.06%) |
Dec 14, 2022 | 108.52 | 109.56 | 106.65 | 107.87 | 4,375,435 | -0.17(-0.16%) |
Dec 13, 2022 | 109.68 | 110.65 | 107.31 | 108.05 | 4,379,374 | -0.09(-0.08%) |
Dec 12, 2022 | 104.33 | 108.13 | 103.67 | 108.13 | 5,977,484 | +4.26(+4.10%) |
Dec 09, 2022 | 105.35 | 107.05 | 103.57 | 103.87 | 5,533,111 | -1.96(-1.86%) |
Dec 08, 2022 | 107.66 | 108.45 | 105.36 | 105.84 | 4,675,759 | -0.15(-0.14%) |
Dec 07, 2022 | 106.19 | 107.75 | 104.88 | 105.98 | 5,337,941 | -0.28(-0.27%) |
Dec 06, 2022 | 108.72 | 110.60 | 105.14 | 106.27 | 5,193,032 | -3.07(-2.81%) |
Dec 05, 2022 | 115.46 | 116.00 | 108.88 | 109.34 | 5,085,758 | -5.62(-4.89%) |
Dec 02, 2022 | 116.33 | 117.84 | 114.32 | 114.96 | 3,999,930 | -1.94(-1.66%) |
Dec 01, 2022 | 119.30 | 119.68 | 116.85 | 116.90 | 3,334,970 | -1.54(-1.30%) |
Nov 30, 2022 | 121.06 | 121.47 | 117.06 | 118.44 | 7,783,872 | -1.61(-1.34%) |
Nov 29, 2022 | 119.30 | 121.19 | 118.78 | 120.05 | 3,003,784 | +1.51(+1.27%) |
Nov 28, 2022 | 119.11 | 121.21 | 118.16 | 118.55 | 3,510,572 | -3.19(-2.62%) |
Nov 25, 2022 | 122.73 | 124.09 | 121.61 | 121.73 | 1,633,721 | -0.39(-0.32%) |
Nov 23, 2022 | 121.31 | 123.83 | 120.84 | 122.12 | 4,053,570 | -0.97(-0.79%) |
Nov 22, 2022 | 118.61 | 123.80 | 118.46 | 123.10 | 4,433,865 | +6.12(+5.23%) |
Nov 21, 2022 | 116.65 | 117.45 | 113.36 | 116.98 | 5,250,421 | -0.85(-0.72%) |
Nov 18, 2022 | 115.41 | 118.46 | 114.70 | 117.83 | 3,891,202 | +0.76(+0.65%) |
Nov 17, 2022 | 114.92 | 117.16 | 114.50 | 117.07 | 3,289,829 | +0.52(+0.45%) |
Nov 16, 2022 | 115.44 | 117.20 | 114.87 | 116.54 | 2,837,055 | -0.14(-0.12%) |
Nov 15, 2022 | 117.53 | 118.06 | 114.92 | 116.68 | 3,681,781 | +0.21(+0.18%) |
Nov 14, 2022 | 117.06 | 118.97 | 116.35 | 116.47 | 2,938,053 | -0.68(-0.58%) |
Nov 11, 2022 | 116.65 | 118.55 | 115.80 | 117.14 | 3,508,554 | +1.98(+1.72%) |
Nov 10, 2022 | 114.44 | 115.40 | 112.56 | 115.16 | 2,975,745 | +3.21(+2.87%) |
Nov 09, 2022 | 114.44 | 115.38 | 111.82 | 111.95 | 2,982,682 | -3.13(-2.72%) |
Nov 08, 2022 | 115.40 | 115.59 | 113.36 | 115.08 | 2,182,259 | -0.39(-0.34%) |
Nov 07, 2022 | 114.11 | 116.32 | 113.69 | 115.47 | 4,660,121 | +1.79(+1.57%) |
Nov 04, 2022 | 116.26 | 116.90 | 112.45 | 113.68 | 2,844,519 | -0.53(-0.46%) |
Nov 03, 2022 | 110.26 | 114.93 | 109.46 | 114.21 | 3,148,208 | +3.35(+3.02%) |
Nov 02, 2022 | 115.06 | 115.14 | 110.83 | 110.86 | 4,140,244 | -4.32(-3.75%) |