Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 124.36 | 125.77 | 123.96 | 125.26 | 7,814,111 | +0.94(+0.76%) |
Jan 30, 2023 | 124.44 | 125.48 | 124.15 | 124.31 | 6,602,036 | -1.14(-0.91%) |
Jan 27, 2023 | 125.00 | 126.49 | 124.63 | 125.45 | 5,824,845 | +0.00(+0.00%) |
Jan 26, 2023 | 126.37 | 126.89 | 123.96 | 125.45 | 5,934,708 | +0.70(+0.56%) |
Jan 25, 2023 | 123.81 | 124.94 | 122.80 | 124.76 | 6,030,313 | -0.01(-0.01%) |
Jan 24, 2023 | 110.53 | 125.92 | 110.53 | 124.77 | 5,573,156 | -1.44(-1.14%) |
Jan 23, 2023 | 124.83 | 126.65 | 124.48 | 126.20 | 5,673,198 | +1.64(+1.32%) |
Jan 20, 2023 | 122.65 | 124.58 | 122.02 | 124.56 | 5,767,107 | +2.06(+1.68%) |
Jan 19, 2023 | 122.76 | 123.40 | 121.60 | 122.50 | 5,359,796 | -1.87(-1.50%) |
Jan 18, 2023 | 125.72 | 126.49 | 123.95 | 124.37 | 6,940,481 | -1.68(-1.33%) |
Jan 17, 2023 | 125.92 | 126.95 | 125.75 | 126.05 | 6,271,469 | -0.70(-0.55%) |
Jan 13, 2023 | 124.60 | 127.13 | 124.60 | 126.75 | 4,936,877 | +0.94(+0.75%) |
Jan 12, 2023 | 126.26 | 126.37 | 124.40 | 125.81 | 8,504,600 | -0.05(-0.04%) |
Jan 11, 2023 | 124.26 | 126.17 | 123.96 | 125.86 | 7,099,098 | +2.07(+1.67%) |
Jan 10, 2023 | 123.17 | 124.27 | 123.00 | 123.79 | 5,993,845 | +0.97(+0.79%) |
Jan 09, 2023 | 122.97 | 124.55 | 122.52 | 122.82 | 9,551,975 | +0.31(+0.26%) |
Jan 06, 2023 | 120.01 | 123.32 | 119.79 | 122.50 | 10,247,577 | +3.85(+3.24%) |
Jan 05, 2023 | 118.32 | 120.35 | 118.13 | 118.66 | 6,144,544 | -0.58(-0.49%) |
Jan 04, 2023 | 118.01 | 120.24 | 117.58 | 119.24 | 8,690,037 | +2.42(+2.07%) |
Jan 03, 2023 | 116.62 | 117.55 | 115.53 | 116.82 | 8,255,998 | +1.71(+1.49%) |
Dec 30, 2022 | 114.66 | 115.34 | 113.89 | 115.11 | 4,427,657 | -0.33(-0.29%) |
Dec 29, 2022 | 114.19 | 116.14 | 113.92 | 115.44 | 4,662,204 | +2.33(+2.06%) |
Dec 28, 2022 | 115.67 | 116.32 | 113.08 | 113.11 | 5,525,163 | -2.54(-2.19%) |
Dec 27, 2022 | 114.57 | 116.28 | 113.94 | 115.65 | 6,772,746 | +1.29(+1.13%) |
Dec 23, 2022 | 114.22 | 115.26 | 113.90 | 114.36 | 6,725,206 | -0.45(-0.39%) |
Dec 22, 2022 | 112.43 | 114.92 | 112.20 | 114.81 | 17,432,184 | +0.91(+0.80%) |
Dec 21, 2022 | 114.86 | 117.24 | 113.46 | 113.90 | 33,311,020 | +12.37(+12.18%) |
Dec 20, 2022 | 101.32 | 101.72 | 100.03 | 101.53 | 16,883,388 | +0.16(+0.15%) |
Dec 19, 2022 | 103.28 | 103.79 | 100.78 | 101.37 | 10,789,860 | -2.85(-2.74%) |
Dec 16, 2022 | 105.13 | 105.86 | 103.41 | 104.23 | 14,316,702 | -2.52(-2.36%) |
Dec 15, 2022 | 107.41 | 107.84 | 105.98 | 106.74 | 7,634,700 | -2.89(-2.64%) |
Dec 14, 2022 | 111.85 | 112.26 | 108.44 | 109.64 | 7,649,760 | -1.38(-1.24%) |
Dec 13, 2022 | 113.73 | 114.56 | 109.44 | 111.01 | 8,800,104 | +0.77(+0.70%) |
Dec 12, 2022 | 108.31 | 110.34 | 107.92 | 110.25 | 6,529,078 | +2.61(+2.42%) |
Dec 09, 2022 | 108.43 | 109.57 | 107.48 | 107.64 | 5,771,686 | -1.91(-1.74%) |
Dec 08, 2022 | 106.83 | 109.67 | 106.83 | 109.55 | 6,293,392 | +2.98(+2.80%) |
Dec 07, 2022 | 105.57 | 107.34 | 105.32 | 106.57 | 5,846,416 | +0.39(+0.37%) |
Dec 06, 2022 | 107.86 | 108.73 | 105.01 | 106.17 | 7,203,382 | -1.66(-1.54%) |
Dec 05, 2022 | 109.21 | 109.32 | 107.41 | 107.84 | 6,321,942 | -2.54(-2.30%) |
Dec 02, 2022 | 106.88 | 110.88 | 106.58 | 110.37 | 5,989,481 | +1.41(+1.29%) |
Dec 01, 2022 | 107.97 | 109.70 | 107.44 | 108.97 | 7,976,378 | +1.39(+1.29%) |
Nov 30, 2022 | 105.02 | 107.58 | 103.42 | 107.58 | 16,569,581 | +3.37(+3.24%) |
Nov 29, 2022 | 103.34 | 104.75 | 103.09 | 104.20 | 8,659,830 | +1.26(+1.23%) |
Nov 28, 2022 | 103.22 | 104.25 | 102.63 | 102.94 | 7,104,459 | -0.98(-0.94%) |
Nov 25, 2022 | 104.40 | 105.11 | 103.52 | 103.92 | 3,493,513 | -0.68(-0.65%) |
Nov 23, 2022 | 103.96 | 104.92 | 103.20 | 104.59 | 3,949,674 | +0.67(+0.64%) |
Nov 22, 2022 | 102.60 | 104.11 | 101.84 | 103.93 | 5,417,259 | +2.10(+2.06%) |
Nov 21, 2022 | 102.59 | 103.45 | 101.60 | 101.83 | 4,867,427 | -1.56(-1.51%) |
Nov 18, 2022 | 105.55 | 105.64 | 102.16 | 103.39 | 5,607,105 | +0.06(+0.06%) |
Nov 17, 2022 | 102.10 | 103.37 | 100.94 | 103.33 | 5,356,179 | +0.13(+0.12%) |
Nov 16, 2022 | 103.22 | 104.54 | 102.75 | 103.20 | 6,116,206 | -1.45(-1.39%) |
Nov 15, 2022 | 105.91 | 107.20 | 103.50 | 104.65 | 7,383,083 | +2.28(+2.22%) |
Nov 14, 2022 | 103.17 | 104.39 | 102.31 | 102.38 | 7,274,841 | -1.67(-1.60%) |
Nov 11, 2022 | 98.38 | 105.14 | 98.21 | 104.04 | 12,845,212 | +6.47(+6.63%) |
Nov 10, 2022 | 94.47 | 97.76 | 94.37 | 97.57 | 9,543,589 | +7.25(+8.02%) |
Nov 09, 2022 | 90.88 | 92.09 | 90.18 | 90.32 | 6,677,908 | -1.62(-1.76%) |
Nov 08, 2022 | 92.62 | 94.17 | 91.14 | 91.94 | 7,153,503 | +0.30(+0.33%) |
Nov 07, 2022 | 94.45 | 95.00 | 90.88 | 91.64 | 9,272,959 | -2.30(-2.45%) |
Nov 04, 2022 | 92.63 | 96.34 | 92.14 | 93.94 | 12,790,645 | +5.29(+5.96%) |
Nov 03, 2022 | 88.23 | 89.84 | 87.01 | 88.66 | 6,678,675 | +0.10(+0.11%) |
Nov 02, 2022 | 91.33 | 88.45 | 88.56 | 7,318,333 | -3.40(-3.70%) |