Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 138.67 | 141.31 | 138.67 | 141.25 | 297,718 | +2.69(+1.94%) |
Jan 30, 2023 | 139.61 | 140.71 | 138.00 | 138.56 | 412,288 | -2.80(-1.98%) |
Jan 27, 2023 | 138.17 | 142.40 | 138.10 | 141.36 | 337,524 | +2.53(+1.82%) |
Jan 26, 2023 | 137.69 | 138.85 | 136.00 | 138.83 | 320,465 | +3.14(+2.31%) |
Jan 25, 2023 | 133.39 | 136.09 | 131.77 | 135.69 | 549,907 | -0.50(-0.37%) |
Jan 24, 2023 | 136.55 | 138.36 | 135.94 | 136.19 | 399,615 | -1.46(-1.06%) |
Jan 23, 2023 | 134.69 | 137.70 | 133.80 | 137.65 | 436,007 | +3.57(+2.66%) |
Jan 20, 2023 | 130.53 | 134.18 | 129.92 | 134.08 | 444,776 | +4.48(+3.46%) |
Jan 19, 2023 | 129.37 | 130.62 | 128.69 | 129.60 | 404,568 | -1.11(-0.85%) |
Jan 18, 2023 | 133.80 | 134.85 | 130.65 | 130.71 | 402,448 | -1.92(-1.45%) |
Jan 17, 2023 | 132.21 | 133.02 | 130.64 | 132.63 | 317,195 | +0.22(+0.17%) |
Jan 13, 2023 | 129.49 | 132.73 | 129.37 | 132.41 | 411,664 | +1.30(+0.99%) |
Jan 12, 2023 | 130.85 | 131.36 | 127.75 | 131.11 | 300,298 | +1.08(+0.83%) |
Jan 11, 2023 | 127.46 | 130.09 | 127.12 | 130.03 | 574,826 | +2.91(+2.29%) |
Jan 10, 2023 | 124.65 | 127.22 | 124.36 | 127.12 | 332,626 | +1.72(+1.37%) |
Jan 09, 2023 | 124.98 | 127.80 | 124.98 | 125.40 | 388,040 | +1.74(+1.41%) |
Jan 06, 2023 | 122.28 | 124.14 | 119.81 | 123.66 | 522,388 | +2.25(+1.85%) |
Jan 05, 2023 | 123.43 | 123.43 | 121.04 | 121.41 | 332,677 | -3.15(-2.53%) |
Jan 04, 2023 | 125.15 | 125.56 | 122.92 | 124.56 | 473,934 | +1.11(+0.90%) |
Jan 03, 2023 | 125.06 | 126.56 | 122.21 | 123.45 | 464,882 | +0.30(+0.24%) |
Dec 30, 2022 | 121.07 | 123.15 | 120.84 | 123.15 | 403,926 | +0.03(+0.02%) |
Dec 29, 2022 | 120.19 | 123.43 | 119.96 | 123.12 | 345,846 | +4.16(+3.50%) |
Dec 28, 2022 | 119.63 | 120.79 | 118.57 | 118.96 | 450,639 | -1.21(-1.01%) |
Dec 27, 2022 | 121.44 | 121.68 | 119.20 | 120.17 | 401,554 | -1.86(-1.52%) |
Dec 23, 2022 | 121.23 | 122.40 | 120.24 | 122.03 | 353,715 | -0.08(-0.07%) |
Dec 22, 2022 | 123.07 | 123.17 | 119.80 | 122.11 | 485,844 | -2.86(-2.29%) |
Dec 21, 2022 | 123.65 | 125.75 | 122.32 | 124.97 | 381,650 | +1.77(+1.44%) |
Dec 20, 2022 | 121.83 | 124.08 | 121.22 | 123.20 | 370,188 | +0.53(+0.43%) |
Dec 19, 2022 | 125.04 | 125.29 | 122.19 | 122.67 | 344,798 | -2.75(-2.19%) |
Dec 16, 2022 | 125.44 | 126.69 | 124.42 | 125.42 | 1,636,917 | -0.84(-0.67%) |
Dec 15, 2022 | 128.76 | 129.20 | 125.58 | 126.26 | 600,897 | -5.37(-4.08%) |
Dec 14, 2022 | 131.69 | 133.61 | 130.06 | 131.63 | 535,618 | -0.29(-0.22%) |
Dec 13, 2022 | 135.46 | 136.32 | 130.46 | 131.92 | 964,928 | +2.57(+1.99%) |
Dec 12, 2022 | 127.15 | 129.35 | 127.02 | 129.35 | 667,642 | +2.56(+2.02%) |
Dec 09, 2022 | 126.63 | 128.53 | 126.12 | 126.79 | 473,356 | -0.12(-0.09%) |
Dec 08, 2022 | 125.57 | 127.64 | 124.34 | 126.91 | 449,643 | +2.55(+2.05%) |
Dec 07, 2022 | 124.67 | 125.87 | 123.25 | 124.36 | 588,588 | -0.90(-0.72%) |
Dec 06, 2022 | 128.09 | 128.09 | 124.25 | 125.26 | 376,867 | -3.08(-2.40%) |
Dec 05, 2022 | 131.18 | 132.00 | 127.85 | 128.34 | 510,262 | -4.18(-3.15%) |
Dec 02, 2022 | 130.99 | 133.13 | 130.74 | 132.52 | 400,673 | -1.42(-1.06%) |
Dec 01, 2022 | 132.44 | 134.75 | 131.82 | 133.94 | 411,120 | +1.53(+1.16%) |
Nov 30, 2022 | 125.32 | 132.47 | 125.12 | 132.41 | 800,777 | +7.21(+5.76%) |
Nov 29, 2022 | 126.26 | 126.73 | 124.75 | 125.20 | 578,520 | -0.95(-0.75%) |
Nov 28, 2022 | 126.95 | 128.58 | 125.71 | 126.15 | 745,829 | -1.72(-1.35%) |
Nov 25, 2022 | 127.72 | 128.27 | 127.30 | 127.87 | 151,498 | -0.59(-0.46%) |
Nov 23, 2022 | 126.08 | 128.86 | 125.78 | 128.46 | 659,132 | +2.20(+1.74%) |
Nov 22, 2022 | 125.11 | 126.28 | 123.01 | 126.26 | 388,976 | +1.08(+0.86%) |
Nov 21, 2022 | 126.57 | 127.15 | 124.37 | 125.18 | 431,878 | -2.25(-1.77%) |
Nov 18, 2022 | 129.84 | 129.97 | 126.25 | 127.43 | 363,302 | -0.68(-0.53%) |
Nov 17, 2022 | 127.73 | 129.37 | 126.92 | 128.11 | 526,806 | -2.46(-1.88%) |
Nov 16, 2022 | 132.90 | 132.90 | 130.06 | 130.57 | 354,265 | -3.95(-2.94%) |
Nov 15, 2022 | 135.09 | 136.01 | 132.71 | 134.52 | 527,770 | +3.49(+2.66%) |
Nov 14, 2022 | 131.12 | 133.31 | 130.21 | 131.03 | 392,617 | -1.55(-1.17%) |
Nov 11, 2022 | 127.35 | 133.42 | 126.98 | 132.58 | 736,764 | +5.18(+4.07%) |
Nov 10, 2022 | 123.24 | 127.54 | 122.72 | 127.40 | 820,440 | +11.29(+9.72%) |
Nov 09, 2022 | 118.54 | 118.58 | 115.90 | 116.11 | 735,421 | -3.36(-2.81%) |
Nov 08, 2022 | 119.00 | 121.52 | 117.65 | 119.47 | 1,088,547 | +0.91(+0.77%) |
Nov 07, 2022 | 118.53 | 118.98 | 116.55 | 118.56 | 744,219 | +1.18(+1.01%) |
Nov 04, 2022 | 120.19 | 120.55 | 114.86 | 117.38 | 962,591 | -1.39(-1.17%) |
Nov 03, 2022 | 119.92 | 121.48 | 118.53 | 118.77 | 463,769 | -1.79(-1.48%) |
Nov 02, 2022 | 126.74 | 126.88 | 120.54 | 120.56 | 577,800 | -6.88(-5.40%) |