Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 125.78 | 126.89 | 125.00 | 126.84 | 2,493,118 | +1.43(+1.14%) |
Jan 30, 2023 | 124.36 | 125.67 | 124.30 | 125.41 | 1,499,160 | +0.88(+0.71%) |
Jan 27, 2023 | 125.38 | 125.41 | 123.93 | 124.53 | 1,448,230 | -0.88(-0.71%) |
Jan 26, 2023 | 125.94 | 126.33 | 124.69 | 125.41 | 1,397,705 | -0.16(-0.12%) |
Jan 25, 2023 | 124.44 | 125.56 | 122.93 | 125.56 | 1,466,960 | +0.67(+0.54%) |
Jan 24, 2023 | 122.70 | 125.06 | 122.49 | 124.89 | 1,588,417 | +1.79(+1.45%) |
Jan 23, 2023 | 123.42 | 123.98 | 122.59 | 123.11 | 1,478,945 | +0.04(+0.03%) |
Jan 20, 2023 | 122.98 | 123.63 | 122.35 | 123.07 | 1,697,529 | +0.56(+0.46%) |
Jan 19, 2023 | 124.72 | 124.88 | 122.43 | 122.50 | 1,516,316 | -2.59(-2.07%) |
Jan 18, 2023 | 127.21 | 127.67 | 124.77 | 125.10 | 1,363,431 | -1.56(-1.24%) |
Jan 17, 2023 | 126.92 | 127.88 | 126.12 | 126.66 | 1,210,745 | +0.11(+0.08%) |
Jan 13, 2023 | 124.56 | 126.62 | 124.53 | 126.56 | 1,296,999 | +1.29(+1.03%) |
Jan 12, 2023 | 126.04 | 126.22 | 125.13 | 125.26 | 1,101,265 | -0.78(-0.62%) |
Jan 11, 2023 | 125.97 | 126.83 | 125.36 | 126.04 | 1,294,824 | +0.28(+0.22%) |
Jan 10, 2023 | 126.16 | 126.68 | 124.58 | 125.76 | 1,344,651 | -0.35(-0.28%) |
Jan 09, 2023 | 127.01 | 127.56 | 125.83 | 126.11 | 1,246,245 | -0.52(-0.41%) |
Jan 06, 2023 | 124.77 | 127.02 | 124.24 | 126.62 | 1,604,590 | +2.52(+2.03%) |
Jan 05, 2023 | 124.66 | 124.94 | 123.21 | 124.11 | 1,105,436 | -0.95(-0.76%) |
Jan 04, 2023 | 124.06 | 125.58 | 123.76 | 125.06 | 1,172,366 | +1.67(+1.36%) |
Jan 03, 2023 | 124.81 | 125.22 | 122.31 | 123.39 | 2,373,871 | -1.09(-0.87%) |
Dec 30, 2022 | 125.96 | 125.96 | 123.76 | 124.48 | 1,441,890 | -1.86(-1.47%) |
Dec 29, 2022 | 125.91 | 127.05 | 125.22 | 126.33 | 901,098 | +0.66(+0.53%) |
Dec 28, 2022 | 126.53 | 127.18 | 125.64 | 125.67 | 992,680 | -0.57(-0.45%) |
Dec 27, 2022 | 125.66 | 126.49 | 125.02 | 126.25 | 1,336,790 | +0.97(+0.78%) |
Dec 23, 2022 | 124.82 | 125.58 | 124.24 | 125.27 | 721,041 | +0.08(+0.06%) |
Dec 22, 2022 | 124.89 | 125.22 | 123.52 | 125.20 | 1,411,646 | +0.04(+0.03%) |
Dec 21, 2022 | 124.53 | 126.17 | 124.14 | 125.16 | 2,052,552 | +0.18(+0.15%) |
Dec 20, 2022 | 124.91 | 125.09 | 123.83 | 124.97 | 1,246,990 | +0.20(+0.16%) |
Dec 19, 2022 | 125.48 | 126.11 | 124.15 | 124.77 | 2,392,874 | -0.96(-0.77%) |
Dec 16, 2022 | 127.15 | 128.20 | 124.79 | 125.73 | 4,386,944 | -1.05(-0.83%) |
Dec 15, 2022 | 126.79 | 127.24 | 125.89 | 126.78 | 2,038,928 | -0.75(-0.59%) |
Dec 14, 2022 | 126.83 | 127.93 | 125.75 | 127.53 | 1,648,931 | +1.04(+0.82%) |
Dec 13, 2022 | 128.06 | 128.52 | 125.54 | 126.49 | 1,874,031 | +0.50(+0.39%) |
Dec 12, 2022 | 124.13 | 126.08 | 123.39 | 125.99 | 1,401,166 | +1.88(+1.51%) |
Dec 09, 2022 | 126.19 | 126.62 | 124.04 | 124.12 | 1,886,915 | -2.08(-1.65%) |
Dec 08, 2022 | 125.28 | 126.22 | 124.81 | 126.20 | 1,543,464 | +1.53(+1.23%) |
Dec 07, 2022 | 126.82 | 127.51 | 124.32 | 124.66 | 2,145,927 | -2.28(-1.80%) |
Dec 06, 2022 | 127.50 | 127.68 | 126.24 | 126.94 | 1,589,072 | -0.28(-0.22%) |
Dec 05, 2022 | 126.46 | 127.38 | 125.43 | 127.23 | 2,962,138 | +1.20(+0.95%) |
Dec 02, 2022 | 124.70 | 126.62 | 124.42 | 126.03 | 1,632,784 | +0.48(+0.38%) |
Dec 01, 2022 | 125.37 | 126.33 | 124.91 | 125.56 | 1,447,837 | +0.52(+0.41%) |
Nov 30, 2022 | 122.78 | 125.33 | 122.50 | 125.04 | 2,616,810 | +2.55(+2.08%) |
Nov 29, 2022 | 122.53 | 123.23 | 121.98 | 122.49 | 2,391,598 | -0.40(-0.32%) |
Nov 28, 2022 | 122.73 | 123.50 | 122.50 | 122.89 | 1,558,765 | -0.08(-0.06%) |
Nov 25, 2022 | 122.32 | 123.91 | 121.86 | 122.97 | 913,854 | +0.58(+0.48%) |
Nov 23, 2022 | 122.07 | 122.57 | 120.88 | 122.39 | 1,935,404 | +1.52(+1.25%) |
Nov 22, 2022 | 120.40 | 121.24 | 120.04 | 120.87 | 1,557,802 | +0.89(+0.74%) |
Nov 21, 2022 | 120.68 | 120.71 | 118.74 | 119.98 | 1,675,571 | -0.57(-0.47%) |
Nov 18, 2022 | 120.18 | 121.30 | 119.11 | 120.55 | 3,085,896 | +1.78(+1.50%) |
Nov 17, 2022 | 118.85 | 119.58 | 117.88 | 118.77 | 2,204,694 | -1.15(-0.96%) |
Nov 16, 2022 | 119.35 | 121.37 | 119.35 | 119.92 | 2,332,730 | +0.63(+0.53%) |
Nov 15, 2022 | 119.36 | 120.24 | 118.58 | 119.29 | 1,177,723 | +0.69(+0.58%) |
Nov 14, 2022 | 119.46 | 120.36 | 118.56 | 118.61 | 1,734,109 | -0.71(-0.59%) |
Nov 11, 2022 | 120.72 | 120.72 | 118.81 | 119.31 | 1,933,214 | -0.77(-0.64%) |
Nov 10, 2022 | 120.83 | 120.89 | 119.20 | 120.09 | 2,801,437 | +2.01(+1.70%) |
Nov 09, 2022 | 117.97 | 118.93 | 117.48 | 118.08 | 1,498,781 | -0.32(-0.27%) |
Nov 08, 2022 | 118.66 | 119.07 | 117.73 | 118.39 | 1,948,805 | -0.12(-0.11%) |
Nov 07, 2022 | 117.54 | 119.47 | 117.54 | 118.52 | 1,976,982 | +0.71(+0.60%) |
Nov 04, 2022 | 117.20 | 118.43 | 116.33 | 117.81 | 2,946,064 | +2.21(+1.91%) |
Nov 03, 2022 | 113.14 | 116.71 | 112.41 | 115.61 | 2,632,081 | +2.06(+1.81%) |
Nov 02, 2022 | 116.29 | 116.36 | 112.92 | 113.55 | 2,629,434 | -0.75(-0.66%) |