Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.36 | 104.36 | 104.07 | 104.21 | 2,999,840 | +0.22(+0.21%) |
Jan 30, 2023 | 104.06 | 104.11 | 103.95 | 103.98 | 4,467,916 | -0.08(-0.07%) |
Jan 27, 2023 | 104.05 | 104.17 | 104.01 | 104.06 | 3,623,780 | -0.22(-0.21%) |
Jan 26, 2023 | 104.14 | 104.31 | 104.13 | 104.28 | 2,383,336 | +0.10(+0.09%) |
Jan 25, 2023 | 104.10 | 104.19 | 104.02 | 104.19 | 1,788,708 | +0.16(+0.15%) |
Jan 24, 2023 | 103.97 | 104.09 | 103.80 | 104.03 | 2,713,671 | +0.20(+0.19%) |
Jan 23, 2023 | 103.99 | 104.03 | 103.81 | 103.83 | 4,830,018 | -0.23(-0.22%) |
Jan 20, 2023 | 104.20 | 104.28 | 104.03 | 104.06 | 4,144,231 | -0.23(-0.22%) |
Jan 19, 2023 | 104.28 | 104.38 | 104.20 | 104.29 | 2,855,345 | +0.00(+0.00%) |
Jan 18, 2023 | 104.22 | 104.35 | 104.13 | 104.29 | 2,840,875 | +0.63(+0.60%) |
Jan 17, 2023 | 103.69 | 103.87 | 103.59 | 103.67 | 5,389,114 | +0.01(+0.01%) |
Jan 13, 2023 | 103.80 | 103.90 | 103.64 | 103.66 | 3,723,093 | -0.14(-0.14%) |
Jan 12, 2023 | 103.59 | 103.82 | 103.49 | 103.80 | 4,077,184 | +0.39(+0.38%) |
Jan 11, 2023 | 103.22 | 103.52 | 103.22 | 103.41 | 4,616,896 | +0.34(+0.33%) |
Jan 10, 2023 | 103.08 | 103.14 | 102.82 | 103.07 | 3,651,629 | +0.07(+0.07%) |
Jan 09, 2023 | 102.91 | 103.15 | 102.91 | 103.00 | 5,584,969 | +0.24(+0.23%) |
Jan 06, 2023 | 102.35 | 102.89 | 102.32 | 102.76 | 4,095,991 | +0.40(+0.39%) |
Jan 05, 2023 | 102.29 | 102.54 | 102.16 | 102.36 | 3,484,340 | -0.04(-0.04%) |
Jan 04, 2023 | 102.40 | 102.54 | 102.34 | 102.40 | 5,692,741 | +0.33(+0.32%) |
Jan 03, 2023 | 102.11 | 102.13 | 101.93 | 102.08 | 8,813,738 | +0.38(+0.37%) |
Dec 30, 2022 | 101.76 | 101.88 | 101.62 | 101.70 | 6,063,122 | -0.12(-0.11%) |
Dec 29, 2022 | 101.67 | 101.84 | 101.60 | 101.82 | 5,330,104 | +0.23(+0.23%) |
Dec 28, 2022 | 101.70 | 101.80 | 100.98 | 101.58 | 6,085,974 | +0.02(+0.02%) |
Dec 27, 2022 | 101.76 | 101.80 | 101.53 | 101.56 | 6,075,503 | -0.35(-0.34%) |
Dec 23, 2022 | 101.94 | 101.94 | 101.75 | 101.91 | 4,163,923 | -0.06(-0.06%) |
Dec 22, 2022 | 101.94 | 102.08 | 101.82 | 101.97 | 5,376,529 | +0.09(+0.09%) |
Dec 21, 2022 | 101.95 | 101.95 | 101.54 | 101.88 | 9,592,003 | +0.14(+0.14%) |
Dec 20, 2022 | 101.90 | 101.93 | 101.67 | 101.74 | 7,205,563 | -0.32(-0.31%) |
Dec 19, 2022 | 102.08 | 102.15 | 101.92 | 102.06 | 8,211,119 | -0.36(-0.35%) |
Dec 16, 2022 | 102.32 | 102.51 | 101.93 | 102.41 | 5,698,258 | -0.12(-0.11%) |
Dec 15, 2022 | 102.70 | 102.76 | 102.47 | 102.53 | 6,501,635 | -0.08(-0.08%) |
Dec 14, 2022 | 102.60 | 102.75 | 102.33 | 102.61 | 5,615,392 | -0.01(-0.01%) |
Dec 13, 2022 | 102.73 | 102.90 | 102.54 | 102.62 | 5,910,469 | +0.57(+0.56%) |
Dec 12, 2022 | 102.38 | 102.52 | 102.05 | 102.06 | 8,259,123 | -0.12(-0.12%) |
Dec 09, 2022 | 102.31 | 102.43 | 102.09 | 102.18 | 4,910,330 | -0.21(-0.21%) |
Dec 08, 2022 | 102.56 | 102.63 | 102.34 | 102.39 | 6,053,415 | -0.26(-0.25%) |
Dec 07, 2022 | 102.35 | 102.71 | 102.33 | 102.65 | 6,290,546 | +0.45(+0.44%) |
Dec 06, 2022 | 102.33 | 102.43 | 102.18 | 102.20 | 7,866,258 | +0.08(+0.08%) |
Dec 05, 2022 | 102.08 | 102.27 | 102.04 | 102.12 | 8,691,827 | -0.07(-0.07%) |
Dec 02, 2022 | 102.15 | 102.31 | 102.02 | 102.19 | 5,071,137 | -0.15(-0.15%) |
Dec 01, 2022 | 102.00 | 102.46 | 101.97 | 102.34 | 7,365,574 | +0.38(+0.37%) |
Nov 30, 2022 | 101.66 | 102.15 | 101.54 | 101.97 | 6,959,354 | +0.43(+0.43%) |
Nov 29, 2022 | 101.25 | 101.69 | 101.25 | 101.54 | 5,027,934 | +0.23(+0.23%) |
Nov 28, 2022 | 101.34 | 101.39 | 101.25 | 101.31 | 5,863,920 | +0.08(+0.08%) |
Nov 25, 2022 | 101.29 | 101.39 | 101.17 | 101.23 | 3,049,849 | -0.13(-0.13%) |
Nov 23, 2022 | 101.17 | 101.43 | 101.10 | 101.36 | 4,893,033 | +0.36(+0.35%) |
Nov 22, 2022 | 100.89 | 101.10 | 100.88 | 101.01 | 4,873,601 | +0.24(+0.24%) |
Nov 21, 2022 | 100.90 | 100.96 | 100.61 | 100.77 | 6,790,957 | +0.10(+0.10%) |
Nov 18, 2022 | 100.78 | 100.80 | 100.49 | 100.67 | 6,967,620 | +0.08(+0.08%) |
Nov 17, 2022 | 100.44 | 100.75 | 100.40 | 100.59 | 7,077,527 | +0.11(+0.11%) |
Nov 16, 2022 | 100.18 | 100.56 | 100.18 | 100.48 | 9,018,034 | +0.56(+0.56%) |
Nov 15, 2022 | 99.55 | 99.93 | 99.39 | 99.92 | 8,060,297 | +0.76(+0.76%) |
Nov 14, 2022 | 99.68 | 99.69 | 99.13 | 99.16 | 20,325,618 | -0.52(-0.52%) |
Nov 11, 2022 | 99.51 | 99.75 | 99.36 | 99.68 | 5,189,375 | +0.10(+0.10%) |
Nov 10, 2022 | 99.04 | 99.67 | 98.78 | 99.59 | 7,183,465 | +1.41(+1.44%) |
Nov 09, 2022 | 97.94 | 98.23 | 97.94 | 98.18 | 8,953,603 | +0.29(+0.29%) |
Nov 08, 2022 | 97.88 | 98.08 | 97.85 | 97.89 | 7,894,959 | +0.20(+0.21%) |
Nov 07, 2022 | 97.83 | 97.87 | 97.59 | 97.69 | 10,005,581 | -0.12(-0.13%) |
Nov 04, 2022 | 97.71 | 97.82 | 97.56 | 97.81 | 6,364,149 | +0.23(+0.24%) |
Nov 03, 2022 | 97.43 | 97.70 | 97.34 | 97.58 | 13,793,729 | -0.20(-0.21%) |
Nov 02, 2022 | 97.67 | 97.78 | 10,664,633 | +0.14(+0.15%) |