Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 110.93 | 111.62 | 109.64 | 111.61 | 1,624,127 | +1.13(+1.02%) |
Jan 30, 2023 | 108.63 | 111.29 | 108.50 | 110.49 | 2,903,849 | +1.60(+1.47%) |
Jan 27, 2023 | 110.00 | 110.49 | 108.52 | 108.89 | 2,343,602 | -1.99(-1.80%) |
Jan 26, 2023 | 111.93 | 112.23 | 110.53 | 110.88 | 1,743,027 | -0.50(-0.45%) |
Jan 25, 2023 | 112.17 | 112.20 | 108.26 | 111.38 | 2,424,136 | -2.89(-2.53%) |
Jan 24, 2023 | 115.51 | 115.74 | 113.61 | 114.27 | 1,382,980 | -1.32(-1.14%) |
Jan 23, 2023 | 113.46 | 116.53 | 112.78 | 115.59 | 1,660,096 | +1.98(+1.75%) |
Jan 20, 2023 | 111.43 | 114.19 | 110.50 | 113.61 | 2,063,210 | +2.32(+2.09%) |
Jan 19, 2023 | 112.62 | 112.90 | 111.18 | 111.29 | 1,164,690 | -1.65(-1.46%) |
Jan 18, 2023 | 114.29 | 114.90 | 112.88 | 112.93 | 1,878,699 | -1.15(-1.01%) |
Jan 17, 2023 | 114.53 | 115.71 | 113.62 | 114.08 | 2,239,227 | -1.82(-1.57%) |
Jan 13, 2023 | 115.27 | 116.27 | 114.91 | 115.90 | 1,284,802 | +0.43(+0.37%) |
Jan 12, 2023 | 115.11 | 115.69 | 114.40 | 115.47 | 1,425,268 | +0.17(+0.15%) |
Jan 11, 2023 | 113.75 | 115.39 | 112.88 | 115.29 | 1,639,245 | +2.28(+2.02%) |
Jan 10, 2023 | 112.93 | 113.63 | 111.61 | 113.01 | 1,154,760 | -0.10(-0.09%) |
Jan 09, 2023 | 113.05 | 114.68 | 112.84 | 113.11 | 1,540,689 | +0.00(+0.00%) |
Jan 06, 2023 | 111.35 | 113.66 | 110.77 | 113.11 | 1,305,760 | +2.94(+2.67%) |
Jan 05, 2023 | 112.12 | 112.17 | 109.53 | 110.17 | 1,403,747 | -2.61(-2.31%) |
Jan 04, 2023 | 112.66 | 113.86 | 111.53 | 112.78 | 1,531,375 | +1.21(+1.09%) |
Jan 03, 2023 | 112.36 | 112.54 | 110.67 | 111.56 | 1,860,918 | +0.24(+0.22%) |
Dec 30, 2022 | 111.58 | 111.85 | 109.79 | 111.33 | 1,101,259 | -0.87(-0.77%) |
Dec 29, 2022 | 110.64 | 112.78 | 110.34 | 112.19 | 1,424,596 | +1.96(+1.77%) |
Dec 28, 2022 | 110.86 | 111.94 | 110.18 | 110.24 | 1,650,459 | -0.67(-0.61%) |
Dec 27, 2022 | 111.61 | 111.61 | 110.08 | 110.91 | 1,837,250 | -0.85(-0.76%) |
Dec 23, 2022 | 108.61 | 111.98 | 108.30 | 111.76 | 2,598,341 | +3.69(+3.41%) |
Dec 22, 2022 | 106.93 | 108.11 | 104.04 | 108.07 | 4,567,756 | -2.50(-2.26%) |
Dec 21, 2022 | 110.66 | 111.61 | 109.72 | 110.56 | 2,368,088 | +0.49(+0.45%) |
Dec 20, 2022 | 110.78 | 111.52 | 109.36 | 110.07 | 1,558,482 | -1.21(-1.09%) |
Dec 19, 2022 | 111.89 | 112.41 | 110.72 | 111.29 | 1,878,949 | -0.42(-0.38%) |
Dec 16, 2022 | 111.47 | 112.26 | 110.83 | 111.71 | 2,968,684 | -1.08(-0.96%) |
Dec 15, 2022 | 116.78 | 117.06 | 112.50 | 112.79 | 2,155,313 | -5.39(-4.56%) |
Dec 14, 2022 | 118.29 | 120.56 | 117.13 | 118.17 | 2,251,797 | -0.63(-0.53%) |
Dec 13, 2022 | 122.72 | 123.20 | 118.18 | 118.80 | 1,303,460 | +0.34(+0.28%) |
Dec 12, 2022 | 115.60 | 118.57 | 115.13 | 118.46 | 1,319,543 | +3.33(+2.89%) |
Dec 09, 2022 | 115.34 | 115.84 | 114.80 | 115.13 | 1,623,240 | -0.63(-0.54%) |
Dec 08, 2022 | 116.30 | 117.53 | 115.48 | 115.76 | 1,546,542 | -0.27(-0.23%) |
Dec 07, 2022 | 116.54 | 116.91 | 115.35 | 116.03 | 967,477 | -0.18(-0.16%) |
Dec 06, 2022 | 118.96 | 118.96 | 115.55 | 116.21 | 1,243,855 | -2.47(-2.08%) |
Dec 05, 2022 | 120.01 | 120.50 | 118.10 | 118.67 | 1,469,642 | -2.69(-2.21%) |
Dec 02, 2022 | 119.24 | 121.67 | 119.15 | 121.36 | 1,340,266 | +0.08(+0.06%) |
Dec 01, 2022 | 119.89 | 121.69 | 119.18 | 121.29 | 1,522,097 | +1.80(+1.51%) |
Nov 30, 2022 | 115.74 | 119.64 | 115.25 | 119.48 | 2,728,918 | +3.74(+3.23%) |
Nov 29, 2022 | 115.83 | 116.59 | 114.37 | 115.75 | 1,264,080 | -0.31(-0.27%) |
Nov 28, 2022 | 117.53 | 118.13 | 115.68 | 116.06 | 1,582,328 | -2.64(-2.22%) |
Nov 25, 2022 | 118.70 | 119.18 | 118.17 | 118.69 | 622,399 | +0.05(+0.04%) |
Nov 23, 2022 | 118.35 | 119.14 | 117.92 | 118.65 | 1,240,422 | +0.37(+0.31%) |
Nov 22, 2022 | 117.82 | 118.44 | 116.19 | 118.28 | 1,160,405 | +1.19(+1.01%) |
Nov 21, 2022 | 116.48 | 117.80 | 115.94 | 117.09 | 954,086 | +0.69(+0.60%) |
Nov 18, 2022 | 116.65 | 117.39 | 115.11 | 116.40 | 1,213,474 | +0.59(+0.51%) |
Nov 17, 2022 | 114.93 | 116.41 | 113.77 | 115.81 | 1,497,626 | -0.26(-0.22%) |
Nov 16, 2022 | 117.52 | 117.94 | 115.65 | 116.07 | 1,896,596 | -1.14(-0.97%) |
Nov 15, 2022 | 119.13 | 119.13 | 115.80 | 117.21 | 1,579,613 | +0.46(+0.40%) |
Nov 14, 2022 | 116.33 | 118.72 | 115.84 | 116.75 | 1,888,080 | +0.17(+0.15%) |
Nov 11, 2022 | 117.16 | 117.58 | 114.80 | 116.58 | 2,177,824 | -0.36(-0.30%) |
Nov 10, 2022 | 116.00 | 117.36 | 113.98 | 116.93 | 2,136,516 | +5.91(+5.33%) |
Nov 09, 2022 | 112.51 | 112.84 | 110.86 | 111.02 | 1,262,723 | -1.74(-1.55%) |
Nov 08, 2022 | 110.98 | 114.36 | 110.56 | 112.76 | 1,393,850 | +2.37(+2.15%) |
Nov 07, 2022 | 109.43 | 110.90 | 108.65 | 110.39 | 1,885,929 | +1.55(+1.42%) |
Nov 04, 2022 | 109.17 | 109.84 | 106.45 | 108.84 | 1,865,092 | +0.69(+0.64%) |
Nov 03, 2022 | 108.03 | 109.47 | 107.08 | 108.15 | 1,665,398 | -1.40(-1.28%) |
Nov 02, 2022 | 112.81 | 109.52 | 109.55 | 1,569,080 | -3.41(-3.02%) |