Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 124.30 | 124.30 | 122.55 | 123.96 | 1,465,916 | +0.45(+0.37%) |
Jan 30, 2023 | 123.46 | 124.13 | 122.96 | 123.51 | 1,201,381 | +0.16(+0.13%) |
Jan 27, 2023 | 123.78 | 124.58 | 123.06 | 123.34 | 1,114,788 | -0.74(-0.60%) |
Jan 26, 2023 | 124.26 | 124.43 | 123.14 | 124.08 | 1,302,175 | -0.02(-0.02%) |
Jan 25, 2023 | 122.26 | 124.93 | 121.59 | 124.10 | 1,507,251 | +1.31(+1.07%) |
Jan 24, 2023 | 120.61 | 123.29 | 120.23 | 122.79 | 1,920,264 | +1.95(+1.61%) |
Jan 23, 2023 | 121.31 | 122.21 | 120.44 | 120.84 | 2,139,997 | -0.39(-0.33%) |
Jan 20, 2023 | 120.67 | 121.56 | 118.95 | 121.24 | 2,628,755 | +0.97(+0.81%) |
Jan 19, 2023 | 121.62 | 122.69 | 117.72 | 120.26 | 5,066,519 | -7.52(-5.88%) |
Jan 18, 2023 | 130.60 | 130.87 | 127.29 | 127.78 | 1,968,918 | -2.98(-2.28%) |
Jan 17, 2023 | 133.97 | 133.97 | 129.49 | 130.76 | 1,863,839 | -3.33(-2.48%) |
Jan 13, 2023 | 131.46 | 134.44 | 130.94 | 134.09 | 1,247,053 | +1.83(+1.39%) |
Jan 12, 2023 | 133.74 | 134.20 | 132.09 | 132.26 | 1,415,258 | -1.12(-0.84%) |
Jan 11, 2023 | 135.46 | 135.97 | 133.02 | 133.38 | 1,610,054 | -2.92(-2.14%) |
Jan 10, 2023 | 135.53 | 137.16 | 135.22 | 136.30 | 938,637 | +1.21(+0.89%) |
Jan 09, 2023 | 136.75 | 137.07 | 134.44 | 135.09 | 1,590,048 | -1.31(-0.96%) |
Jan 06, 2023 | 135.08 | 137.06 | 134.40 | 136.41 | 1,355,754 | +1.96(+1.46%) |
Jan 05, 2023 | 133.41 | 134.62 | 132.38 | 134.45 | 1,149,150 | +0.37(+0.27%) |
Jan 04, 2023 | 132.50 | 134.65 | 132.07 | 134.08 | 1,519,350 | +2.22(+1.68%) |
Jan 03, 2023 | 130.78 | 132.40 | 130.46 | 131.86 | 1,293,780 | +1.02(+0.78%) |
Dec 30, 2022 | 130.96 | 131.62 | 130.03 | 130.84 | 731,716 | -0.79(-0.60%) |
Dec 29, 2022 | 131.21 | 132.04 | 130.52 | 131.63 | 651,950 | +0.95(+0.73%) |
Dec 28, 2022 | 131.44 | 131.94 | 130.58 | 130.68 | 685,344 | -0.57(-0.43%) |
Dec 27, 2022 | 131.68 | 132.17 | 130.79 | 131.24 | 764,328 | -0.34(-0.26%) |
Dec 23, 2022 | 130.83 | 131.79 | 130.19 | 131.58 | 904,474 | +0.91(+0.69%) |
Dec 22, 2022 | 129.64 | 130.77 | 128.60 | 130.68 | 1,432,835 | +0.76(+0.59%) |
Dec 21, 2022 | 130.27 | 131.66 | 129.83 | 129.91 | 1,307,406 | +0.93(+0.72%) |
Dec 20, 2022 | 126.99 | 129.73 | 125.98 | 128.99 | 1,674,798 | +2.59(+2.05%) |
Dec 19, 2022 | 126.40 | 127.78 | 125.82 | 126.39 | 1,232,117 | -0.19(-0.15%) |
Dec 16, 2022 | 126.16 | 127.55 | 125.26 | 126.58 | 4,269,943 | -1.06(-0.83%) |
Dec 15, 2022 | 124.04 | 128.91 | 123.77 | 127.64 | 2,504,276 | +2.31(+1.84%) |
Dec 14, 2022 | 125.97 | 127.60 | 124.40 | 125.34 | 1,592,000 | -0.41(-0.32%) |
Dec 13, 2022 | 126.85 | 127.59 | 124.43 | 125.74 | 2,213,487 | +1.44(+1.16%) |
Dec 12, 2022 | 124.29 | 124.68 | 122.94 | 124.31 | 1,264,745 | +0.27(+0.22%) |
Dec 09, 2022 | 125.04 | 125.66 | 123.34 | 124.04 | 1,282,607 | -1.43(-1.14%) |
Dec 08, 2022 | 126.26 | 127.08 | 124.99 | 125.46 | 1,238,382 | -0.08(-0.06%) |
Dec 07, 2022 | 125.66 | 128.10 | 124.44 | 125.54 | 1,779,973 | -0.19(-0.15%) |
Dec 06, 2022 | 123.93 | 126.00 | 123.48 | 125.73 | 1,518,153 | +1.80(+1.46%) |
Dec 05, 2022 | 125.60 | 125.60 | 122.70 | 123.93 | 1,291,941 | -2.33(-1.84%) |
Dec 02, 2022 | 126.22 | 127.25 | 125.33 | 126.26 | 1,345,439 | -1.12(-0.88%) |
Dec 01, 2022 | 129.82 | 129.82 | 126.32 | 127.38 | 1,995,630 | -1.82(-1.41%) |
Nov 30, 2022 | 127.89 | 129.32 | 125.55 | 129.20 | 3,329,755 | +0.50(+0.39%) |
Nov 29, 2022 | 126.73 | 128.83 | 125.46 | 128.70 | 1,309,675 | +1.46(+1.15%) |
Nov 28, 2022 | 129.64 | 129.69 | 127.11 | 127.24 | 1,258,804 | -2.59(-1.99%) |
Nov 25, 2022 | 129.39 | 129.94 | 128.58 | 129.83 | 535,968 | +1.03(+0.80%) |
Nov 23, 2022 | 128.21 | 128.82 | 127.15 | 128.80 | 975,269 | +0.46(+0.36%) |
Nov 22, 2022 | 129.66 | 130.08 | 128.22 | 128.34 | 915,460 | -0.37(-0.29%) |
Nov 21, 2022 | 127.07 | 129.19 | 126.29 | 128.72 | 1,699,974 | +1.46(+1.14%) |
Nov 18, 2022 | 130.41 | 131.22 | 126.64 | 127.26 | 1,831,655 | -1.79(-1.39%) |
Nov 17, 2022 | 126.20 | 129.18 | 125.65 | 129.05 | 1,241,795 | +2.20(+1.74%) |
Nov 16, 2022 | 125.99 | 127.51 | 125.55 | 126.85 | 1,597,315 | +0.27(+0.21%) |
Nov 15, 2022 | 124.33 | 127.38 | 123.48 | 126.58 | 2,090,387 | +2.87(+2.32%) |
Nov 14, 2022 | 126.88 | 127.62 | 123.60 | 123.71 | 1,121,275 | -2.92(-2.31%) |
Nov 11, 2022 | 125.00 | 127.22 | 122.58 | 126.64 | 1,599,495 | +1.82(+1.46%) |
Nov 10, 2022 | 125.60 | 125.97 | 122.90 | 124.81 | 1,702,062 | +2.16(+1.76%) |
Nov 09, 2022 | 124.49 | 125.94 | 122.53 | 122.66 | 1,229,597 | -2.22(-1.78%) |
Nov 08, 2022 | 123.57 | 126.23 | 122.49 | 124.88 | 1,421,189 | +1.38(+1.12%) |
Nov 07, 2022 | 124.35 | 124.35 | 121.78 | 123.50 | 1,339,960 | -0.29(-0.23%) |
Nov 04, 2022 | 122.91 | 124.55 | 120.63 | 123.79 | 2,438,514 | +4.95(+4.16%) |
Nov 03, 2022 | 115.90 | 120.13 | 114.10 | 118.84 | 2,936,710 | +0.59(+0.50%) |
Nov 02, 2022 | 120.53 | 117.88 | 118.25 | 2,551,312 | -2.31(-1.92%) |