Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 126.90 | 127.72 | 125.39 | 127.71 | 639,316 | +0.72(+0.57%) |
Jan 30, 2023 | 127.63 | 129.44 | 126.90 | 126.99 | 472,239 | -1.30(-1.02%) |
Jan 27, 2023 | 128.58 | 129.83 | 128.06 | 128.30 | 399,942 | -0.29(-0.22%) |
Jan 26, 2023 | 128.81 | 129.36 | 125.71 | 128.58 | 548,936 | +0.61(+0.48%) |
Jan 25, 2023 | 126.56 | 128.43 | 126.05 | 127.97 | 524,405 | +0.63(+0.49%) |
Jan 24, 2023 | 126.00 | 127.40 | 123.32 | 127.34 | 704,232 | +1.62(+1.29%) |
Jan 23, 2023 | 126.98 | 127.60 | 125.12 | 125.72 | 496,377 | -1.03(-0.81%) |
Jan 20, 2023 | 125.84 | 126.79 | 124.66 | 126.75 | 416,298 | +1.57(+1.25%) |
Jan 19, 2023 | 127.79 | 128.59 | 124.36 | 125.18 | 415,070 | -3.43(-2.67%) |
Jan 18, 2023 | 131.97 | 132.56 | 127.97 | 128.61 | 454,559 | -1.77(-1.36%) |
Jan 17, 2023 | 130.33 | 131.47 | 129.33 | 130.38 | 445,265 | -0.31(-0.24%) |
Jan 13, 2023 | 129.75 | 131.09 | 128.73 | 130.70 | 361,307 | +0.23(+0.18%) |
Jan 12, 2023 | 128.91 | 131.11 | 127.57 | 130.47 | 524,959 | +1.96(+1.53%) |
Jan 11, 2023 | 130.01 | 130.24 | 127.88 | 128.51 | 602,384 | -0.80(-0.62%) |
Jan 10, 2023 | 125.93 | 129.80 | 125.76 | 129.31 | 847,224 | +2.99(+2.36%) |
Jan 09, 2023 | 126.90 | 128.61 | 125.74 | 126.33 | 744,474 | +0.31(+0.25%) |
Jan 06, 2023 | 125.64 | 126.89 | 123.87 | 126.01 | 904,638 | +1.44(+1.16%) |
Jan 05, 2023 | 125.84 | 125.97 | 123.98 | 124.57 | 619,930 | -1.55(-1.23%) |
Jan 04, 2023 | 127.19 | 128.48 | 125.11 | 126.11 | 827,174 | -0.80(-0.63%) |
Jan 03, 2023 | 128.79 | 129.42 | 125.74 | 126.92 | 735,693 | -1.31(-1.02%) |
Dec 30, 2022 | 127.33 | 128.64 | 126.47 | 128.23 | 559,467 | +0.04(+0.03%) |
Dec 29, 2022 | 126.49 | 129.41 | 125.80 | 128.19 | 812,988 | +2.08(+1.65%) |
Dec 28, 2022 | 125.22 | 127.53 | 124.44 | 126.11 | 1,254,591 | +1.40(+1.12%) |
Dec 27, 2022 | 124.31 | 126.44 | 123.97 | 124.72 | 339,987 | +0.66(+0.54%) |
Dec 23, 2022 | 123.90 | 124.80 | 122.46 | 124.05 | 220,241 | +0.29(+0.23%) |
Dec 22, 2022 | 123.75 | 124.39 | 121.75 | 123.77 | 527,252 | -0.16(-0.13%) |
Dec 21, 2022 | 121.56 | 125.10 | 120.60 | 123.92 | 642,126 | +3.67(+3.05%) |
Dec 20, 2022 | 120.70 | 121.62 | 120.19 | 120.25 | 640,455 | -0.19(-0.16%) |
Dec 19, 2022 | 121.14 | 122.17 | 119.20 | 120.45 | 758,156 | +0.20(+0.17%) |
Dec 16, 2022 | 117.69 | 122.26 | 117.30 | 120.24 | 2,453,247 | +1.76(+1.48%) |
Dec 15, 2022 | 120.39 | 120.78 | 117.25 | 118.49 | 795,021 | -4.16(-3.39%) |
Dec 14, 2022 | 124.00 | 125.35 | 121.43 | 122.65 | 576,598 | -0.82(-0.67%) |
Dec 13, 2022 | 126.61 | 126.67 | 122.39 | 123.47 | 607,050 | +0.61(+0.50%) |
Dec 12, 2022 | 122.36 | 123.81 | 121.13 | 122.86 | 490,225 | +0.14(+0.11%) |
Dec 09, 2022 | 124.53 | 125.41 | 122.25 | 122.72 | 434,518 | -2.21(-1.77%) |
Dec 08, 2022 | 125.49 | 126.63 | 124.25 | 124.93 | 437,731 | +0.41(+0.33%) |
Dec 07, 2022 | 122.05 | 125.13 | 122.05 | 124.52 | 532,604 | +1.64(+1.33%) |
Dec 06, 2022 | 122.22 | 123.43 | 121.71 | 122.89 | 813,522 | +0.94(+0.77%) |
Dec 05, 2022 | 123.97 | 124.39 | 121.40 | 121.94 | 458,162 | -3.36(-2.69%) |
Dec 02, 2022 | 119.12 | 126.07 | 118.62 | 125.31 | 960,397 | +3.72(+3.06%) |
Dec 01, 2022 | 123.36 | 124.06 | 120.08 | 121.59 | 387,025 | -1.12(-0.91%) |
Nov 30, 2022 | 120.30 | 122.77 | 118.69 | 122.71 | 513,322 | +2.75(+2.30%) |
Nov 29, 2022 | 120.86 | 122.10 | 119.59 | 119.96 | 634,665 | -0.30(-0.25%) |
Nov 28, 2022 | 120.94 | 122.70 | 119.62 | 120.26 | 530,341 | -2.53(-2.06%) |
Nov 25, 2022 | 120.54 | 122.97 | 119.85 | 122.79 | 322,215 | +2.03(+1.68%) |
Nov 23, 2022 | 119.45 | 123.57 | 119.30 | 120.76 | 884,762 | +2.85(+2.42%) |
Nov 22, 2022 | 115.67 | 118.12 | 115.17 | 117.91 | 918,741 | +2.81(+2.44%) |
Nov 21, 2022 | 113.35 | 116.05 | 113.08 | 115.10 | 377,355 | +1.13(+0.99%) |
Nov 18, 2022 | 116.29 | 116.29 | 113.52 | 113.97 | 483,661 | -0.45(-0.40%) |
Nov 17, 2022 | 111.81 | 114.52 | 111.30 | 114.43 | 487,909 | +0.61(+0.54%) |
Nov 16, 2022 | 114.48 | 115.53 | 112.93 | 113.82 | 478,294 | -1.24(-1.08%) |
Nov 15, 2022 | 117.03 | 117.03 | 114.44 | 115.06 | 663,861 | -0.28(-0.24%) |
Nov 14, 2022 | 117.14 | 117.51 | 115.16 | 115.33 | 585,908 | -2.64(-2.24%) |
Nov 11, 2022 | 119.06 | 121.04 | 117.60 | 117.98 | 548,880 | +0.40(+0.34%) |
Nov 10, 2022 | 115.29 | 117.67 | 113.53 | 117.58 | 717,899 | +6.43(+5.79%) |
Nov 09, 2022 | 113.04 | 113.49 | 110.89 | 111.15 | 512,938 | -3.18(-2.78%) |
Nov 08, 2022 | 113.81 | 116.69 | 112.90 | 114.33 | 559,111 | +1.63(+1.45%) |
Nov 07, 2022 | 111.92 | 113.26 | 109.86 | 112.70 | 442,914 | +1.04(+0.93%) |
Nov 04, 2022 | 111.59 | 112.27 | 109.62 | 111.66 | 485,779 | +2.66(+2.44%) |
Nov 03, 2022 | 105.01 | 111.21 | 104.61 | 109.00 | 873,738 | +2.28(+2.14%) |
Nov 02, 2022 | 107.39 | 106.70 | 106.72 | 746,350 | -1.13(-1.04%) |