Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 127.19 | 129.43 | 127.19 | 129.02 | 7,563,304 | +1.53(+1.20%) |
Jan 30, 2023 | 126.93 | 128.24 | 126.06 | 127.49 | 10,168,224 | -1.71(-1.33%) |
Jan 27, 2023 | 127.35 | 130.65 | 127.28 | 129.20 | 6,795,770 | -0.54(-0.42%) |
Jan 26, 2023 | 130.17 | 130.61 | 127.04 | 129.75 | 7,649,090 | +2.70(+2.13%) |
Jan 25, 2023 | 124.41 | 127.40 | 123.68 | 127.04 | 7,093,641 | +0.46(+0.36%) |
Jan 24, 2023 | 126.44 | 128.79 | 126.06 | 126.59 | 8,195,761 | -0.32(-0.25%) |
Jan 23, 2023 | 122.56 | 127.91 | 121.86 | 126.91 | 13,851,259 | +7.87(+6.61%) |
Jan 20, 2023 | 114.69 | 119.09 | 113.65 | 119.03 | 9,184,029 | +5.15(+4.52%) |
Jan 19, 2023 | 117.25 | 117.29 | 113.73 | 113.88 | 8,993,615 | -4.32(-3.65%) |
Jan 18, 2023 | 117.79 | 120.09 | 117.20 | 118.20 | 11,303,553 | +1.70(+1.46%) |
Jan 17, 2023 | 115.97 | 117.50 | 115.28 | 116.50 | 6,378,156 | +0.04(+0.03%) |
Jan 13, 2023 | 116.05 | 117.60 | 115.95 | 116.46 | 8,301,610 | -1.31(-1.11%) |
Jan 12, 2023 | 115.49 | 118.53 | 113.95 | 117.77 | 9,834,871 | +3.10(+2.70%) |
Jan 11, 2023 | 113.75 | 114.77 | 111.55 | 114.67 | 7,611,435 | +1.43(+1.27%) |
Jan 10, 2023 | 110.43 | 113.29 | 110.15 | 113.23 | 6,589,275 | +2.23(+2.01%) |
Jan 09, 2023 | 113.06 | 115.11 | 109.97 | 111.00 | 10,615,031 | -0.71(-0.63%) |
Jan 06, 2023 | 107.47 | 112.33 | 106.59 | 111.71 | 10,592,564 | +5.75(+5.43%) |
Jan 05, 2023 | 106.47 | 107.43 | 105.70 | 105.96 | 7,788,888 | -2.06(-1.91%) |
Jan 04, 2023 | 106.35 | 108.70 | 105.39 | 108.02 | 7,858,059 | +4.19(+4.04%) |
Jan 03, 2023 | 107.85 | 108.22 | 103.76 | 103.83 | 8,370,078 | -2.66(-2.50%) |
Dec 30, 2022 | 104.57 | 106.60 | 103.85 | 106.49 | 5,825,697 | +0.11(+0.10%) |
Dec 29, 2022 | 104.94 | 107.18 | 104.71 | 106.38 | 6,883,025 | +2.78(+2.68%) |
Dec 28, 2022 | 105.44 | 106.80 | 103.46 | 103.61 | 5,566,551 | -2.41(-2.27%) |
Dec 27, 2022 | 106.30 | 107.20 | 105.46 | 106.02 | 6,358,013 | -1.34(-1.25%) |
Dec 23, 2022 | 106.25 | 107.43 | 104.81 | 107.35 | 5,530,760 | +0.16(+0.14%) |
Dec 22, 2022 | 109.03 | 109.03 | 104.00 | 107.20 | 12,445,534 | -3.79(-3.41%) |
Dec 21, 2022 | 109.21 | 111.35 | 109.14 | 110.98 | 6,029,666 | +2.41(+2.22%) |
Dec 20, 2022 | 107.89 | 109.23 | 107.61 | 108.57 | 6,496,954 | -0.52(-0.48%) |
Dec 19, 2022 | 110.42 | 111.54 | 108.00 | 109.10 | 7,962,348 | -1.83(-1.65%) |
Dec 16, 2022 | 112.43 | 112.99 | 109.78 | 110.93 | 13,147,582 | -2.04(-1.81%) |
Dec 15, 2022 | 116.47 | 116.73 | 112.42 | 112.97 | 10,554,388 | -4.91(-4.17%) |
Dec 14, 2022 | 120.32 | 122.60 | 116.32 | 117.88 | 9,748,066 | -1.72(-1.44%) |
Dec 13, 2022 | 122.98 | 123.92 | 117.99 | 119.61 | 10,031,889 | +2.21(+1.88%) |
Dec 12, 2022 | 112.41 | 117.44 | 112.41 | 117.40 | 9,292,597 | +2.09(+1.81%) |
Dec 09, 2022 | 116.61 | 117.58 | 115.11 | 115.31 | 6,232,104 | -2.58(-2.19%) |
Dec 08, 2022 | 115.24 | 118.50 | 114.46 | 117.88 | 7,583,323 | +3.39(+2.96%) |
Dec 07, 2022 | 114.77 | 116.53 | 114.06 | 114.49 | 5,602,237 | -1.52(-1.31%) |
Dec 06, 2022 | 118.96 | 119.13 | 114.84 | 116.01 | 6,160,182 | -3.41(-2.85%) |
Dec 05, 2022 | 120.66 | 121.52 | 118.58 | 119.42 | 6,287,918 | -2.29(-1.88%) |
Dec 02, 2022 | 119.82 | 121.86 | 119.25 | 121.71 | 6,328,260 | -1.11(-0.91%) |
Dec 01, 2022 | 122.73 | 124.17 | 121.73 | 122.82 | 8,179,829 | +0.31(+0.25%) |
Nov 30, 2022 | 115.01 | 122.62 | 114.36 | 122.51 | 13,185,158 | +8.58(+7.53%) |
Nov 29, 2022 | 115.62 | 116.81 | 113.87 | 113.93 | 6,521,070 | -1.12(-0.97%) |
Nov 28, 2022 | 117.57 | 118.81 | 114.38 | 115.05 | 7,551,387 | -3.76(-3.17%) |
Nov 25, 2022 | 120.17 | 120.65 | 118.76 | 118.81 | 3,277,015 | -1.64(-1.36%) |
Nov 23, 2022 | 118.89 | 122.26 | 118.66 | 120.44 | 5,695,652 | +1.44(+1.21%) |
Nov 22, 2022 | 116.30 | 119.14 | 115.52 | 119.00 | 7,282,168 | +3.32(+2.87%) |
Nov 21, 2022 | 116.54 | 117.89 | 115.58 | 115.68 | 8,522,578 | -3.51(-2.95%) |
Nov 18, 2022 | 119.38 | 119.81 | 117.54 | 119.19 | 6,688,137 | +0.95(+0.81%) |
Nov 17, 2022 | 114.48 | 118.49 | 114.25 | 118.24 | 7,560,996 | +2.05(+1.76%) |
Nov 16, 2022 | 118.57 | 119.18 | 115.45 | 116.19 | 9,929,909 | -5.09(-4.20%) |
Nov 15, 2022 | 120.93 | 123.31 | 118.78 | 121.28 | 12,954,556 | +5.02(+4.32%) |
Nov 14, 2022 | 116.20 | 118.58 | 115.74 | 116.26 | 7,240,991 | -0.61(-0.52%) |
Nov 11, 2022 | 114.52 | 117.57 | 114.52 | 116.86 | 9,804,087 | +0.72(+0.62%) |
Nov 10, 2022 | 111.55 | 116.45 | 110.22 | 116.14 | 12,122,950 | +9.86(+9.28%) |
Nov 09, 2022 | 107.27 | 109.24 | 106.12 | 106.28 | 9,951,288 | -2.03(-1.88%) |
Nov 08, 2022 | 107.38 | 110.57 | 105.79 | 108.31 | 9,746,121 | +2.36(+2.23%) |
Nov 07, 2022 | 103.44 | 106.13 | 102.27 | 105.95 | 7,862,015 | +3.27(+3.19%) |
Nov 04, 2022 | 102.60 | 103.46 | 100.41 | 102.68 | 12,445,872 | +2.70(+2.71%) |
Nov 03, 2022 | 100.46 | 102.50 | 98.10 | 99.97 | 25,668,400 | -8.30(-7.66%) |
Nov 02, 2022 | 114.25 | 114.32 | 108.03 | 108.27 | 14,411,184 | -4.65(-4.12%) |