Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 128.62 | 130.09 | 128.62 | 130.09 | 1,947 | +1.26(+0.98%) |
Jan 30, 2023 | 129.34 | 129.35 | 128.82 | 128.82 | 824 | -1.53(-1.17%) |
Jan 27, 2023 | 129.68 | 130.47 | 129.68 | 130.35 | 893 | +0.11(+0.09%) |
Jan 26, 2023 | 129.71 | 130.24 | 129.71 | 130.24 | 376 | +1.07(+0.83%) |
Jan 25, 2023 | 128.19 | 129.17 | 128.19 | 129.17 | 652 | +0.16(+0.12%) |
Jan 24, 2023 | 128.91 | 129.17 | 128.17 | 129.01 | 1,449 | +0.01(+0.01%) |
Jan 23, 2023 | 127.88 | 129.15 | 127.79 | 129.00 | 7,749 | +1.00(+0.78%) |
Jan 20, 2023 | 126.65 | 128.00 | 126.65 | 128.00 | 1,345 | +1.70(+1.35%) |
Jan 19, 2023 | 126.05 | 126.30 | 126.05 | 126.30 | 592 | -0.47(-0.37%) |
Jan 18, 2023 | 128.83 | 128.94 | 126.77 | 126.77 | 1,261 | -1.37(-1.07%) |
Jan 17, 2023 | 127.89 | 128.37 | 127.89 | 128.14 | 522 | -0.13(-0.10%) |
Jan 13, 2023 | 128.27 | 128.27 | 128.27 | 128.27 | 263 | +0.78(+0.62%) |
Jan 12, 2023 | 126.09 | 127.49 | 126.09 | 127.49 | 1,788 | +1.11(+0.88%) |
Jan 11, 2023 | 125.59 | 126.37 | 125.59 | 126.37 | 515 | +1.35(+1.08%) |
Jan 10, 2023 | 125.02 | 125.02 | 125.02 | 125.02 | 54 | +0.71(+0.57%) |
Jan 09, 2023 | 125.14 | 125.24 | 124.31 | 124.31 | 561 | +0.11(+0.09%) |
Jan 06, 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 100 | +2.80(+2.31%) |
Jan 05, 2023 | 121.40 | 121.40 | 121.40 | 121.40 | 166 | -1.04(-0.85%) |
Jan 04, 2023 | 122.31 | 122.45 | 122.25 | 122.45 | 1,030 | +0.94(+0.77%) |
Jan 03, 2023 | 121.01 | 121.51 | 120.94 | 121.51 | 1,688 | +0.23(+0.19%) |
Dec 30, 2022 | 120.76 | 121.28 | 119.55 | 121.28 | 19,873 | -0.64(-0.52%) |
Dec 29, 2022 | 121.88 | 121.94 | 121.88 | 121.91 | 879 | +1.96(+1.64%) |
Dec 28, 2022 | 120.53 | 120.53 | 119.81 | 119.95 | 5,922 | -1.40(-1.15%) |
Dec 27, 2022 | 121.29 | 121.53 | 121.23 | 121.35 | 1,765 | -0.10(-0.08%) |
Dec 23, 2022 | 119.63 | 121.45 | 119.63 | 121.45 | 2,769 | +0.56(+0.47%) |
Dec 22, 2022 | 120.99 | 120.99 | 119.53 | 120.88 | 1,989 | -1.53(-1.25%) |
Dec 21, 2022 | 121.91 | 122.46 | 121.91 | 122.42 | 2,366 | +1.46(+1.21%) |
Dec 20, 2022 | 119.63 | 121.14 | 119.63 | 120.95 | 1,606 | +0.43(+0.36%) |
Dec 19, 2022 | 120.72 | 120.72 | 120.53 | 120.53 | 516 | -1.02(-0.84%) |
Dec 16, 2022 | 121.88 | 121.88 | 121.18 | 121.55 | 1,666 | -0.95(-0.78%) |
Dec 15, 2022 | 123.97 | 123.97 | 120.91 | 122.50 | 43,902 | -3.99(-3.15%) |
Dec 14, 2022 | 126.21 | 126.49 | 126.21 | 126.49 | 766 | -0.47(-0.37%) |
Dec 13, 2022 | 128.22 | 128.22 | 126.58 | 126.95 | 1,273 | +1.65(+1.32%) |
Dec 12, 2022 | 124.07 | 125.31 | 124.07 | 125.31 | 1,963 | +1.11(+0.89%) |
Dec 09, 2022 | 124.79 | 125.18 | 124.20 | 124.20 | 819 | -0.57(-0.46%) |
Dec 08, 2022 | 124.96 | 124.96 | 124.67 | 124.77 | 982 | +0.80(+0.64%) |
Dec 07, 2022 | 124.07 | 124.18 | 123.60 | 123.97 | 2,172 | -0.06(-0.05%) |
Dec 06, 2022 | 124.03 | 124.03 | 124.03 | 124.03 | 182 | -1.56(-1.24%) |
Dec 05, 2022 | 126.08 | 126.08 | 125.58 | 125.58 | 376 | -1.99(-1.56%) |
Dec 02, 2022 | 127.99 | 127.99 | 126.75 | 127.58 | 3,197 | -0.28(-0.22%) |
Dec 01, 2022 | 127.80 | 127.85 | 127.04 | 127.85 | 771 | +0.55(+0.43%) |
Nov 30, 2022 | 124.07 | 127.31 | 123.98 | 127.31 | 4,019 | +3.21(+2.59%) |
Nov 29, 2022 | 124.24 | 124.26 | 123.70 | 124.09 | 2,291 | -0.03(-0.02%) |
Nov 28, 2022 | 124.10 | 124.19 | 124.10 | 124.12 | 3,457 | -1.78(-1.41%) |
Nov 25, 2022 | 125.69 | 126.26 | 125.69 | 125.90 | 1,968 | +0.09(+0.07%) |
Nov 23, 2022 | 125.45 | 126.03 | 125.45 | 125.81 | 23,412 | +0.92(+0.74%) |
Nov 22, 2022 | 124.04 | 124.89 | 123.93 | 124.89 | 2,223 | +1.72(+1.40%) |
Nov 21, 2022 | 122.70 | 123.17 | 122.70 | 123.17 | 617 | -0.53(-0.43%) |
Nov 18, 2022 | 123.93 | 123.93 | 123.21 | 123.70 | 1,913 | +0.45(+0.37%) |
Nov 17, 2022 | 122.68 | 123.46 | 121.67 | 123.25 | 10,528 | -0.39(-0.31%) |
Nov 16, 2022 | 123.63 | 123.65 | 123.63 | 123.64 | 332 | -0.68(-0.55%) |
Nov 15, 2022 | 124.95 | 125.12 | 124.32 | 124.32 | 1,626 | +0.76(+0.62%) |
Nov 14, 2022 | 123.50 | 124.07 | 123.50 | 123.56 | 1,302 | -0.98(-0.79%) |
Nov 11, 2022 | 124.54 | 124.54 | 124.54 | 124.54 | 214 | +1.86(+1.51%) |
Nov 10, 2022 | 119.71 | 122.69 | 119.71 | 122.69 | 748 | +6.45(+5.55%) |
Nov 09, 2022 | 116.23 | 116.23 | 116.23 | 116.23 | 569 | -2.14(-1.81%) |
Nov 08, 2022 | 118.28 | 118.86 | 118.28 | 118.38 | 595 | +0.91(+0.78%) |
Nov 07, 2022 | 116.76 | 117.55 | 116.46 | 117.47 | 1,804 | +0.97(+0.83%) |
Nov 04, 2022 | 116.15 | 116.50 | 115.26 | 116.50 | 2,441 | +2.85(+2.51%) |
Nov 03, 2022 | 113.65 | 113.65 | 113.65 | 113.65 | 129 | -1.33(-1.15%) |
Nov 02, 2022 | 117.36 | 114.97 | 114.97 | 245 | -2.51(-2.13%) |