Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 110.04 | 110.73 | 108.76 | 110.72 | 1,637,249 | +1.12(+1.02%) |
Jan 30, 2023 | 107.76 | 110.39 | 107.63 | 109.60 | 2,927,310 | +1.59(+1.47%) |
Jan 27, 2023 | 109.11 | 109.61 | 107.65 | 108.02 | 2,362,537 | -1.98(-1.80%) |
Jan 26, 2023 | 111.03 | 111.33 | 109.65 | 109.99 | 1,757,110 | -0.50(-0.45%) |
Jan 25, 2023 | 111.27 | 111.30 | 107.39 | 110.49 | 2,443,721 | -2.87(-2.53%) |
Jan 24, 2023 | 114.58 | 114.81 | 112.70 | 113.36 | 1,394,153 | -1.31(-1.14%) |
Jan 23, 2023 | 112.55 | 115.59 | 111.88 | 114.67 | 1,673,509 | +1.97(+1.75%) |
Jan 20, 2023 | 110.54 | 113.27 | 109.61 | 112.70 | 2,079,880 | +2.30(+2.09%) |
Jan 19, 2023 | 111.72 | 112.00 | 110.29 | 110.39 | 1,174,097 | -1.63(-1.46%) |
Jan 18, 2023 | 113.38 | 113.98 | 111.97 | 112.03 | 1,893,878 | -1.14(-1.00%) |
Jan 17, 2023 | 113.61 | 114.78 | 112.71 | 113.17 | 2,257,319 | -1.81(-1.57%) |
Jan 13, 2023 | 114.35 | 115.33 | 113.99 | 114.97 | 1,295,183 | +0.43(+0.38%) |
Jan 12, 2023 | 114.19 | 114.76 | 113.48 | 114.54 | 1,436,783 | +0.17(+0.15%) |
Jan 11, 2023 | 112.84 | 114.47 | 111.97 | 114.37 | 1,652,489 | +2.27(+2.02%) |
Jan 10, 2023 | 112.03 | 112.72 | 110.72 | 112.11 | 1,164,090 | -0.09(-0.08%) |
Jan 09, 2023 | 112.14 | 113.76 | 111.93 | 112.20 | 1,553,137 | +0.00(+0.00%) |
Jan 06, 2023 | 110.46 | 112.75 | 109.88 | 112.20 | 1,316,310 | +2.91(+2.67%) |
Jan 05, 2023 | 111.23 | 111.27 | 108.66 | 109.29 | 1,415,088 | -2.59(-2.31%) |
Jan 04, 2023 | 111.76 | 112.95 | 110.64 | 111.88 | 1,543,747 | +1.20(+1.09%) |
Jan 03, 2023 | 111.46 | 111.64 | 109.78 | 110.67 | 1,875,953 | +0.24(+0.22%) |
Dec 30, 2022 | 110.68 | 110.96 | 108.91 | 110.43 | 1,110,157 | -0.86(-0.77%) |
Dec 29, 2022 | 109.75 | 111.88 | 109.45 | 111.29 | 1,436,106 | +1.94(+1.77%) |
Dec 28, 2022 | 109.97 | 111.04 | 109.30 | 109.35 | 1,663,794 | -0.67(-0.61%) |
Dec 27, 2022 | 110.72 | 110.72 | 109.20 | 110.02 | 1,852,094 | -0.84(-0.76%) |
Dec 23, 2022 | 107.74 | 111.08 | 107.43 | 110.86 | 2,619,334 | +3.66(+3.41%) |
Dec 22, 2022 | 106.08 | 107.24 | 103.21 | 107.20 | 4,604,661 | -2.48(-2.26%) |
Dec 21, 2022 | 109.77 | 110.72 | 108.85 | 109.68 | 2,387,221 | +0.49(+0.45%) |
Dec 20, 2022 | 109.89 | 110.62 | 108.49 | 109.19 | 1,571,074 | -1.20(-1.09%) |
Dec 19, 2022 | 111.00 | 111.51 | 109.83 | 110.39 | 1,894,129 | -0.42(-0.38%) |
Dec 16, 2022 | 110.58 | 111.36 | 109.94 | 110.81 | 2,992,669 | -1.07(-0.96%) |
Dec 15, 2022 | 115.84 | 116.12 | 111.60 | 111.89 | 2,172,726 | -5.34(-4.56%) |
Dec 14, 2022 | 117.34 | 119.59 | 116.19 | 117.23 | 2,269,990 | -0.62(-0.53%) |
Dec 13, 2022 | 121.74 | 122.22 | 117.24 | 117.85 | 1,313,991 | +0.33(+0.28%) |
Dec 12, 2022 | 114.67 | 117.62 | 114.21 | 117.51 | 1,330,204 | +3.31(+2.90%) |
Dec 09, 2022 | 114.42 | 114.91 | 113.88 | 114.21 | 1,636,354 | -0.62(-0.54%) |
Dec 08, 2022 | 115.36 | 116.59 | 114.55 | 114.83 | 1,559,038 | -0.27(-0.23%) |
Dec 07, 2022 | 115.60 | 115.97 | 114.43 | 115.10 | 975,294 | -0.18(-0.16%) |
Dec 06, 2022 | 118.01 | 118.01 | 114.63 | 115.28 | 1,253,904 | -2.45(-2.08%) |
Dec 05, 2022 | 119.05 | 119.53 | 117.15 | 117.72 | 1,481,516 | -2.67(-2.21%) |
Dec 02, 2022 | 118.29 | 120.70 | 118.19 | 120.39 | 1,351,095 | +0.08(+0.06%) |
Dec 01, 2022 | 118.93 | 120.72 | 118.22 | 120.31 | 1,534,394 | +1.79(+1.51%) |
Nov 30, 2022 | 114.81 | 118.68 | 114.33 | 118.53 | 2,750,966 | +3.71(+3.23%) |
Nov 29, 2022 | 114.91 | 115.66 | 113.45 | 114.82 | 1,274,293 | -0.30(-0.26%) |
Nov 28, 2022 | 116.59 | 117.18 | 114.76 | 115.12 | 1,595,112 | -2.62(-2.22%) |
Nov 25, 2022 | 117.75 | 118.22 | 117.23 | 117.74 | 627,428 | +0.05(+0.04%) |
Nov 23, 2022 | 117.40 | 118.18 | 116.98 | 117.69 | 1,250,444 | +0.36(+0.31%) |
Nov 22, 2022 | 116.87 | 117.49 | 115.26 | 117.33 | 1,169,780 | +1.17(+1.01%) |
Nov 21, 2022 | 115.55 | 116.85 | 115.01 | 116.16 | 961,795 | +0.69(+0.60%) |
Nov 18, 2022 | 115.72 | 116.45 | 114.19 | 115.47 | 1,223,278 | +0.58(+0.51%) |
Nov 17, 2022 | 114.01 | 115.48 | 112.86 | 114.89 | 1,509,726 | -0.26(-0.22%) |
Nov 16, 2022 | 116.58 | 117.00 | 114.72 | 115.14 | 1,911,920 | -1.13(-0.97%) |
Nov 15, 2022 | 118.17 | 118.17 | 114.88 | 116.27 | 1,592,375 | +0.46(+0.40%) |
Nov 14, 2022 | 115.40 | 117.77 | 114.91 | 115.81 | 1,903,335 | +0.17(+0.15%) |
Nov 11, 2022 | 116.22 | 116.63 | 113.88 | 115.64 | 2,195,419 | -0.35(-0.30%) |
Nov 10, 2022 | 115.07 | 116.42 | 113.07 | 115.99 | 2,153,778 | +5.87(+5.33%) |
Nov 09, 2022 | 111.61 | 111.93 | 109.97 | 110.13 | 1,272,925 | -1.73(-1.55%) |
Nov 08, 2022 | 110.09 | 113.44 | 109.68 | 111.86 | 1,405,112 | +2.35(+2.15%) |
Nov 07, 2022 | 108.56 | 110.01 | 107.78 | 109.50 | 1,901,166 | +1.54(+1.42%) |
Nov 04, 2022 | 108.29 | 108.96 | 105.59 | 107.97 | 1,880,161 | +0.68(+0.64%) |
Nov 03, 2022 | 107.16 | 108.59 | 106.22 | 107.28 | 1,678,853 | -1.39(-1.27%) |
Nov 02, 2022 | 111.91 | 108.64 | 108.67 | 1,581,757 | -3.38(-3.02%) |