Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 119.08 | 120.84 | 117.94 | 120.72 | 375,206 | +1.31(+1.09%) |
Jan 30, 2023 | 121.15 | 121.42 | 119.32 | 119.42 | 588,546 | -2.76(-2.26%) |
Jan 27, 2023 | 124.19 | 124.61 | 122.03 | 122.17 | 401,429 | -2.24(-1.80%) |
Jan 26, 2023 | 122.65 | 124.50 | 121.22 | 124.42 | 414,967 | +3.64(+3.02%) |
Jan 25, 2023 | 120.02 | 120.80 | 118.33 | 120.77 | 485,032 | -0.08(-0.06%) |
Jan 24, 2023 | 121.06 | 121.06 | 119.02 | 120.85 | 406,891 | -0.41(-0.33%) |
Jan 23, 2023 | 121.71 | 122.55 | 120.90 | 121.26 | 315,132 | +0.09(+0.07%) |
Jan 20, 2023 | 120.00 | 121.40 | 118.97 | 121.17 | 242,864 | +1.55(+1.29%) |
Jan 19, 2023 | 117.69 | 120.17 | 117.32 | 119.62 | 332,969 | +1.33(+1.13%) |
Jan 18, 2023 | 121.24 | 122.60 | 118.22 | 118.29 | 486,915 | -2.26(-1.88%) |
Jan 17, 2023 | 120.85 | 121.88 | 120.14 | 120.55 | 461,291 | +0.12(+0.10%) |
Jan 13, 2023 | 120.12 | 120.76 | 118.77 | 120.42 | 415,248 | +0.26(+0.22%) |
Jan 12, 2023 | 118.42 | 120.98 | 118.40 | 120.16 | 665,648 | +2.37(+2.01%) |
Jan 11, 2023 | 118.42 | 118.62 | 116.53 | 117.80 | 859,636 | +0.41(+0.35%) |
Jan 10, 2023 | 117.00 | 117.52 | 115.50 | 117.39 | 276,467 | +0.97(+0.83%) |
Jan 09, 2023 | 118.67 | 118.79 | 116.20 | 116.42 | 503,621 | -0.20(-0.17%) |
Jan 06, 2023 | 116.01 | 118.09 | 115.81 | 116.63 | 534,567 | +1.94(+1.70%) |
Jan 05, 2023 | 112.63 | 115.23 | 112.38 | 114.68 | 454,678 | +1.89(+1.67%) |
Jan 04, 2023 | 110.75 | 113.38 | 110.65 | 112.80 | 574,456 | +0.20(+0.18%) |
Jan 03, 2023 | 116.36 | 116.90 | 111.31 | 112.59 | 1,067,949 | -4.65(-3.97%) |
Dec 30, 2022 | 115.78 | 117.41 | 115.78 | 117.24 | 482,052 | +0.73(+0.63%) |
Dec 29, 2022 | 114.51 | 116.96 | 114.51 | 116.51 | 458,084 | +1.34(+1.16%) |
Dec 28, 2022 | 117.92 | 117.93 | 114.77 | 115.17 | 513,229 | -3.03(-2.56%) |
Dec 27, 2022 | 117.65 | 118.53 | 117.02 | 118.20 | 536,860 | +1.18(+1.01%) |
Dec 23, 2022 | 114.22 | 117.02 | 114.22 | 117.02 | 569,931 | +3.73(+3.29%) |
Dec 22, 2022 | 116.06 | 116.27 | 111.03 | 113.29 | 589,415 | -2.90(-2.50%) |
Dec 21, 2022 | 115.86 | 116.59 | 114.47 | 116.19 | 600,365 | +2.28(+2.00%) |
Dec 20, 2022 | 112.28 | 114.54 | 112.06 | 113.91 | 657,124 | +1.71(+1.52%) |
Dec 19, 2022 | 113.14 | 113.85 | 111.35 | 112.20 | 388,694 | -0.22(-0.20%) |
Dec 16, 2022 | 111.69 | 112.79 | 110.87 | 112.42 | 365,957 | -1.48(-1.30%) |
Dec 15, 2022 | 113.13 | 114.11 | 111.89 | 113.90 | 413,377 | -0.58(-0.51%) |
Dec 14, 2022 | 115.90 | 116.42 | 113.47 | 114.48 | 491,147 | -0.67(-0.58%) |
Dec 13, 2022 | 115.54 | 116.25 | 114.33 | 115.15 | 724,843 | +2.13(+1.89%) |
Dec 12, 2022 | 110.67 | 113.33 | 110.39 | 113.02 | 568,708 | +2.85(+2.59%) |
Dec 09, 2022 | 112.45 | 113.62 | 110.05 | 110.17 | 586,677 | -2.49(-2.21%) |
Dec 08, 2022 | 115.67 | 116.23 | 112.06 | 112.66 | 595,622 | -0.67(-0.59%) |
Dec 07, 2022 | 113.49 | 115.18 | 112.39 | 113.33 | 934,499 | -0.32(-0.28%) |
Dec 06, 2022 | 115.90 | 117.54 | 112.97 | 113.65 | 858,616 | -3.13(-2.68%) |
Dec 05, 2022 | 121.89 | 122.33 | 115.94 | 116.78 | 1,208,631 | -3.91(-3.24%) |
Dec 02, 2022 | 120.49 | 121.96 | 120.05 | 120.69 | 603,192 | -0.61(-0.50%) |
Dec 01, 2022 | 122.84 | 123.42 | 121.08 | 121.30 | 625,559 | -0.68(-0.56%) |
Nov 30, 2022 | 122.27 | 122.89 | 120.02 | 121.98 | 624,405 | +0.79(+0.65%) |
Nov 29, 2022 | 120.87 | 122.09 | 120.38 | 121.19 | 422,199 | +1.61(+1.34%) |
Nov 28, 2022 | 119.91 | 121.43 | 119.19 | 119.58 | 680,695 | -3.48(-2.83%) |
Nov 25, 2022 | 123.59 | 124.33 | 122.80 | 123.06 | 291,559 | -0.20(-0.16%) |
Nov 23, 2022 | 122.95 | 124.25 | 122.09 | 123.26 | 453,464 | -1.52(-1.22%) |
Nov 22, 2022 | 122.53 | 125.05 | 121.94 | 124.78 | 690,462 | +4.05(+3.36%) |
Nov 21, 2022 | 119.91 | 121.22 | 116.87 | 120.73 | 1,100,758 | -1.84(-1.50%) |
Nov 18, 2022 | 121.26 | 122.94 | 119.73 | 122.57 | 544,917 | -1.00(-0.81%) |
Nov 17, 2022 | 121.63 | 123.69 | 120.94 | 123.58 | 460,018 | +0.10(+0.08%) |
Nov 16, 2022 | 124.99 | 125.45 | 122.76 | 123.48 | 564,110 | -2.56(-2.03%) |
Nov 15, 2022 | 125.18 | 126.28 | 124.36 | 126.04 | 577,009 | +1.53(+1.23%) |
Nov 14, 2022 | 124.66 | 126.75 | 124.25 | 124.51 | 626,631 | -0.42(-0.34%) |
Nov 11, 2022 | 123.64 | 125.45 | 123.38 | 124.93 | 961,724 | +3.55(+2.93%) |
Nov 10, 2022 | 121.18 | 121.55 | 118.67 | 121.38 | 644,428 | +2.77(+2.34%) |
Nov 09, 2022 | 123.69 | 123.69 | 118.26 | 118.61 | 982,232 | -6.39(-5.12%) |
Nov 08, 2022 | 124.77 | 125.51 | 123.40 | 125.00 | 749,478 | +0.01(+0.01%) |
Nov 07, 2022 | 123.10 | 125.30 | 122.81 | 124.99 | 838,530 | +2.44(+1.99%) |
Nov 04, 2022 | 123.51 | 124.81 | 120.78 | 122.55 | 1,044,570 | +1.39(+1.14%) |
Nov 03, 2022 | 118.14 | 121.90 | 117.83 | 121.17 | 852,466 | +2.28(+1.92%) |
Nov 02, 2022 | 121.19 | 118.58 | 118.88 | 960,767 | -2.64(-2.17%) |