Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 119.95 | 120.65 | 119.92 | 120.65 | 2,128 | +2.07(+1.74%) |
Jan 30, 2023 | 119.80 | 120.03 | 118.55 | 118.58 | 23,549 | -1.51(-1.26%) |
Jan 27, 2023 | 119.64 | 120.57 | 119.28 | 120.09 | 16,202 | +0.57(+0.48%) |
Jan 26, 2023 | 119.40 | 119.52 | 118.41 | 119.52 | 14,174 | +1.14(+0.96%) |
Jan 25, 2023 | 116.49 | 118.38 | 116.44 | 118.38 | 30,913 | +0.13(+0.11%) |
Jan 24, 2023 | 117.47 | 118.52 | 117.47 | 118.25 | 5,353 | -0.44(-0.37%) |
Jan 23, 2023 | 117.75 | 118.94 | 117.75 | 118.69 | 13,391 | +1.63(+1.39%) |
Jan 20, 2023 | 115.65 | 117.05 | 115.65 | 117.05 | 9,714 | +2.29(+1.99%) |
Jan 19, 2023 | 114.37 | 114.82 | 114.37 | 114.76 | 1,986 | -1.28(-1.10%) |
Jan 18, 2023 | 118.68 | 118.68 | 116.04 | 116.04 | 4,912 | -1.73(-1.47%) |
Jan 17, 2023 | 117.82 | 117.98 | 117.67 | 117.77 | 8,457 | -0.10(-0.08%) |
Jan 13, 2023 | 116.99 | 117.99 | 116.99 | 117.87 | 21,000 | +0.33(+0.28%) |
Jan 12, 2023 | 116.20 | 117.64 | 116.20 | 117.53 | 1,772 | +0.50(+0.43%) |
Jan 11, 2023 | 116.05 | 117.03 | 116.05 | 117.03 | 7,096 | +1.53(+1.32%) |
Jan 10, 2023 | 114.14 | 115.51 | 114.14 | 115.50 | 4,815 | +1.03(+0.90%) |
Jan 09, 2023 | 114.63 | 115.73 | 114.47 | 114.47 | 8,940 | +0.15(+0.13%) |
Jan 06, 2023 | 112.72 | 114.33 | 112.72 | 114.33 | 2,168 | +2.61(+2.33%) |
Jan 05, 2023 | 111.57 | 112.24 | 111.54 | 111.72 | 4,486 | -1.41(-1.25%) |
Jan 04, 2023 | 112.82 | 113.50 | 112.54 | 113.13 | 3,770 | +1.83(+1.65%) |
Jan 03, 2023 | 112.45 | 112.45 | 110.68 | 111.30 | 4,197 | -0.22(-0.20%) |
Dec 30, 2022 | 110.80 | 111.52 | 110.57 | 111.52 | 2,745 | -0.52(-0.47%) |
Dec 29, 2022 | 111.88 | 112.27 | 111.88 | 112.04 | 8,741 | +2.27(+2.06%) |
Dec 28, 2022 | 111.34 | 111.34 | 109.77 | 109.78 | 5,856 | -1.55(-1.39%) |
Dec 27, 2022 | 111.24 | 111.56 | 111.18 | 111.33 | 3,167 | -0.15(-0.13%) |
Dec 23, 2022 | 110.57 | 111.48 | 110.19 | 111.48 | 3,819 | +0.70(+0.63%) |
Dec 22, 2022 | 110.27 | 110.78 | 109.24 | 110.78 | 9,903 | -1.35(-1.20%) |
Dec 21, 2022 | 112.20 | 112.31 | 111.98 | 112.13 | 2,693 | +1.59(+1.44%) |
Dec 20, 2022 | 109.73 | 110.86 | 109.73 | 110.54 | 7,776 | +0.25(+0.22%) |
Dec 19, 2022 | 111.77 | 111.77 | 109.84 | 110.29 | 6,511 | -1.30(-1.17%) |
Dec 16, 2022 | 111.19 | 111.60 | 110.71 | 111.60 | 1,354 | -1.12(-1.00%) |
Dec 15, 2022 | 113.35 | 113.35 | 112.48 | 112.72 | 6,091 | -2.90(-2.51%) |
Dec 14, 2022 | 117.03 | 117.03 | 115.06 | 115.62 | 17,870 | -0.84(-0.72%) |
Dec 13, 2022 | 118.14 | 118.56 | 115.79 | 116.47 | 53,921 | +1.15(+0.99%) |
Dec 12, 2022 | 113.56 | 115.32 | 113.56 | 115.32 | 1,967 | +1.69(+1.49%) |
Dec 09, 2022 | 114.60 | 114.60 | 113.53 | 113.63 | 6,192 | -0.67(-0.59%) |
Dec 08, 2022 | 114.55 | 114.55 | 114.09 | 114.30 | 8,445 | +0.84(+0.74%) |
Dec 07, 2022 | 113.62 | 113.81 | 113.42 | 113.46 | 3,386 | -0.10(-0.09%) |
Dec 06, 2022 | 113.62 | 113.62 | 113.56 | 113.56 | 1,045 | -1.62(-1.41%) |
Dec 05, 2022 | 116.97 | 116.97 | 114.88 | 115.18 | 3,422 | -2.72(-2.31%) |
Dec 02, 2022 | 116.72 | 117.93 | 116.72 | 117.90 | 4,314 | -0.12(-0.10%) |
Dec 01, 2022 | 118.31 | 118.31 | 117.51 | 118.02 | 34,703 | +0.27(+0.23%) |
Nov 30, 2022 | 114.21 | 117.75 | 113.91 | 117.75 | 5,931 | +3.16(+2.76%) |
Nov 29, 2022 | 114.30 | 114.59 | 114.19 | 114.59 | 4,578 | +0.34(+0.30%) |
Nov 28, 2022 | 115.15 | 115.15 | 114.11 | 114.25 | 2,119 | -1.95(-1.68%) |
Nov 25, 2022 | 116.13 | 116.24 | 116.10 | 116.20 | 5,454 | +0.30(+0.26%) |
Nov 23, 2022 | 115.64 | 116.19 | 115.36 | 115.90 | 3,771 | +0.64(+0.55%) |
Nov 22, 2022 | 114.67 | 115.28 | 114.58 | 115.26 | 5,724 | +1.45(+1.27%) |
Nov 21, 2022 | 113.54 | 113.89 | 113.21 | 113.81 | 2,334 | -0.24(-0.21%) |
Nov 18, 2022 | 113.95 | 114.06 | 113.26 | 114.06 | 9,536 | +0.70(+0.62%) |
Nov 17, 2022 | 113.29 | 113.36 | 112.39 | 113.36 | 7,260 | -0.92(-0.80%) |
Nov 16, 2022 | 114.35 | 114.83 | 114.12 | 114.27 | 14,649 | -1.49(-1.28%) |
Nov 15, 2022 | 116.14 | 116.37 | 115.67 | 115.76 | 4,008 | +1.32(+1.15%) |
Nov 14, 2022 | 115.76 | 116.05 | 114.41 | 114.44 | 3,461 | -1.32(-1.14%) |
Nov 11, 2022 | 114.98 | 115.85 | 114.95 | 115.76 | 8,807 | +1.51(+1.32%) |
Nov 10, 2022 | 112.28 | 114.41 | 112.28 | 114.25 | 6,823 | +6.28(+5.81%) |
Nov 09, 2022 | 109.18 | 109.62 | 107.91 | 107.98 | 4,192 | -2.22(-2.01%) |
Nov 08, 2022 | 110.62 | 111.10 | 109.74 | 110.20 | 5,347 | +0.62(+0.57%) |
Nov 07, 2022 | 109.37 | 109.63 | 108.48 | 109.57 | 19,171 | +0.80(+0.74%) |
Nov 04, 2022 | 109.04 | 109.04 | 107.08 | 108.77 | 3,455 | +1.21(+1.13%) |
Nov 03, 2022 | 106.73 | 108.34 | 106.73 | 107.56 | 7,307 | -0.46(-0.42%) |
Nov 02, 2022 | 110.56 | 108.02 | 108.02 | 8,022 | -3.05(-2.75%) |