Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 123.67 | 123.67 | 121.93 | 123.33 | 1,473,332 | +0.45(+0.37%) |
Jan 30, 2023 | 122.84 | 123.50 | 122.34 | 122.88 | 1,207,458 | +0.16(+0.13%) |
Jan 27, 2023 | 123.15 | 123.95 | 122.44 | 122.72 | 1,120,427 | -0.74(-0.60%) |
Jan 26, 2023 | 123.63 | 123.81 | 122.52 | 123.46 | 1,308,762 | -0.02(-0.02%) |
Jan 25, 2023 | 121.65 | 124.31 | 120.97 | 123.48 | 1,514,875 | +1.30(+1.07%) |
Jan 24, 2023 | 120.00 | 122.67 | 119.63 | 122.17 | 1,929,978 | +1.94(+1.61%) |
Jan 23, 2023 | 120.69 | 121.60 | 119.83 | 120.23 | 2,150,822 | -0.39(-0.33%) |
Jan 20, 2023 | 120.06 | 120.94 | 118.35 | 120.63 | 2,642,053 | +0.97(+0.81%) |
Jan 19, 2023 | 121.01 | 122.08 | 117.12 | 119.66 | 5,092,148 | -7.48(-5.88%) |
Jan 18, 2023 | 129.94 | 130.21 | 126.65 | 127.14 | 1,978,878 | -2.97(-2.28%) |
Jan 17, 2023 | 133.30 | 133.30 | 128.84 | 130.10 | 1,873,267 | -3.31(-2.48%) |
Jan 13, 2023 | 130.79 | 133.77 | 130.28 | 133.42 | 1,253,361 | +1.82(+1.39%) |
Jan 12, 2023 | 133.07 | 133.52 | 131.43 | 131.59 | 1,422,417 | -1.11(-0.84%) |
Jan 11, 2023 | 134.78 | 135.29 | 132.35 | 132.71 | 1,618,199 | -2.91(-2.15%) |
Jan 10, 2023 | 134.85 | 136.47 | 134.53 | 135.61 | 943,385 | +1.20(+0.89%) |
Jan 09, 2023 | 136.06 | 136.38 | 133.76 | 134.41 | 1,598,091 | -1.31(-0.96%) |
Jan 06, 2023 | 134.40 | 136.37 | 133.72 | 135.72 | 1,362,612 | +1.95(+1.46%) |
Jan 05, 2023 | 132.73 | 133.94 | 131.71 | 133.77 | 1,154,963 | +0.36(+0.27%) |
Jan 04, 2023 | 131.83 | 133.97 | 131.41 | 133.41 | 1,527,036 | +2.21(+1.68%) |
Jan 03, 2023 | 130.12 | 131.74 | 129.81 | 131.20 | 1,300,325 | +1.02(+0.78%) |
Dec 30, 2022 | 130.31 | 130.96 | 129.37 | 130.18 | 735,418 | -0.79(-0.60%) |
Dec 29, 2022 | 130.54 | 131.38 | 129.86 | 130.97 | 655,247 | +0.95(+0.73%) |
Dec 28, 2022 | 130.78 | 131.28 | 129.92 | 130.02 | 688,811 | -0.57(-0.43%) |
Dec 27, 2022 | 131.02 | 131.50 | 130.13 | 130.58 | 768,195 | -0.34(-0.26%) |
Dec 23, 2022 | 130.17 | 131.13 | 129.53 | 130.92 | 909,049 | +0.90(+0.69%) |
Dec 22, 2022 | 128.99 | 130.11 | 127.96 | 130.02 | 1,440,083 | +0.76(+0.59%) |
Dec 21, 2022 | 129.61 | 131.00 | 129.17 | 129.26 | 1,314,019 | +0.92(+0.72%) |
Dec 20, 2022 | 126.35 | 129.08 | 125.35 | 128.34 | 1,683,270 | +2.58(+2.05%) |
Dec 19, 2022 | 125.76 | 127.14 | 125.19 | 125.75 | 1,238,350 | -0.19(-0.15%) |
Dec 16, 2022 | 125.52 | 126.91 | 124.63 | 125.95 | 4,291,543 | -1.06(-0.83%) |
Dec 15, 2022 | 123.41 | 128.26 | 123.14 | 127.00 | 2,516,944 | +2.30(+1.84%) |
Dec 14, 2022 | 125.33 | 126.95 | 123.78 | 124.71 | 1,600,053 | -0.40(-0.32%) |
Dec 13, 2022 | 126.22 | 126.94 | 123.81 | 125.11 | 2,224,684 | +1.43(+1.16%) |
Dec 12, 2022 | 123.66 | 124.05 | 122.32 | 123.68 | 1,271,142 | +0.27(+0.22%) |
Dec 09, 2022 | 124.41 | 125.03 | 122.72 | 123.41 | 1,289,095 | -1.42(-1.14%) |
Dec 08, 2022 | 125.62 | 126.44 | 124.36 | 124.83 | 1,244,646 | -0.08(-0.06%) |
Dec 07, 2022 | 125.03 | 127.45 | 123.81 | 124.91 | 1,788,977 | -0.19(-0.15%) |
Dec 06, 2022 | 123.31 | 125.37 | 122.86 | 125.10 | 1,525,833 | +1.80(+1.46%) |
Dec 05, 2022 | 124.97 | 124.97 | 122.09 | 123.31 | 1,298,476 | -2.31(-1.84%) |
Dec 02, 2022 | 125.58 | 126.61 | 124.70 | 125.62 | 1,352,245 | -1.11(-0.88%) |
Dec 01, 2022 | 129.16 | 129.16 | 125.69 | 126.73 | 2,005,725 | -1.81(-1.41%) |
Nov 30, 2022 | 127.24 | 128.67 | 124.92 | 128.55 | 3,346,598 | +0.50(+0.39%) |
Nov 29, 2022 | 126.09 | 128.18 | 124.83 | 128.05 | 1,316,300 | +1.45(+1.15%) |
Nov 28, 2022 | 128.98 | 129.04 | 126.47 | 126.60 | 1,265,172 | -2.58(-1.99%) |
Nov 25, 2022 | 128.74 | 129.29 | 127.94 | 129.18 | 538,679 | +1.02(+0.80%) |
Nov 23, 2022 | 127.56 | 128.17 | 126.51 | 128.15 | 980,202 | +0.46(+0.36%) |
Nov 22, 2022 | 129.00 | 129.42 | 127.58 | 127.70 | 920,091 | -0.37(-0.29%) |
Nov 21, 2022 | 126.43 | 128.54 | 125.66 | 128.07 | 1,708,573 | +1.45(+1.14%) |
Nov 18, 2022 | 129.76 | 130.56 | 126.00 | 126.62 | 1,840,920 | -1.78(-1.39%) |
Nov 17, 2022 | 125.57 | 128.53 | 125.02 | 128.40 | 1,248,076 | +2.19(+1.74%) |
Nov 16, 2022 | 125.36 | 126.87 | 124.92 | 126.21 | 1,605,395 | +0.27(+0.21%) |
Nov 15, 2022 | 123.70 | 126.74 | 122.86 | 125.94 | 2,100,961 | +2.85(+2.32%) |
Nov 14, 2022 | 126.24 | 126.98 | 122.97 | 123.09 | 1,126,947 | -2.91(-2.31%) |
Nov 11, 2022 | 124.37 | 126.58 | 121.96 | 126.00 | 1,607,586 | +1.81(+1.46%) |
Nov 10, 2022 | 124.97 | 125.34 | 122.28 | 124.19 | 1,710,672 | +2.15(+1.76%) |
Nov 09, 2022 | 123.86 | 125.30 | 121.91 | 122.04 | 1,235,817 | -2.21(-1.78%) |
Nov 08, 2022 | 122.95 | 125.60 | 121.88 | 124.25 | 1,428,378 | +1.37(+1.12%) |
Nov 07, 2022 | 123.73 | 123.73 | 121.16 | 122.88 | 1,346,738 | -0.29(-0.23%) |
Nov 04, 2022 | 122.29 | 123.92 | 120.03 | 123.17 | 2,450,849 | +4.92(+4.16%) |
Nov 03, 2022 | 115.31 | 119.52 | 113.52 | 118.24 | 2,951,565 | +0.59(+0.50%) |
Nov 02, 2022 | 119.92 | 117.28 | 117.65 | 2,564,218 | -2.30(-1.92%) |