Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 118.43 | 119.82 | 117.84 | 119.79 | 496,112 | +1.53(+1.30%) |
Jan 30, 2023 | 118.25 | 119.21 | 118.19 | 118.26 | 914,899 | -0.57(-0.48%) |
Jan 27, 2023 | 118.99 | 119.30 | 118.40 | 118.83 | 704,060 | -0.31(-0.26%) |
Jan 26, 2023 | 118.49 | 119.16 | 117.86 | 119.14 | 1,062,619 | +1.02(+0.86%) |
Jan 25, 2023 | 117.43 | 118.15 | 116.90 | 118.12 | 492,841 | +0.27(+0.23%) |
Jan 24, 2023 | 117.49 | 118.14 | 116.73 | 117.86 | 624,048 | +0.12(+0.11%) |
Jan 23, 2023 | 117.24 | 118.56 | 117.03 | 117.73 | 953,356 | +0.67(+0.57%) |
Jan 20, 2023 | 115.64 | 117.13 | 115.02 | 117.06 | 1,017,633 | +1.44(+1.24%) |
Jan 19, 2023 | 115.62 | 116.01 | 115.03 | 115.62 | 771,273 | -0.52(-0.44%) |
Jan 18, 2023 | 118.55 | 118.61 | 116.05 | 116.14 | 775,159 | -2.33(-1.96%) |
Jan 17, 2023 | 119.28 | 119.47 | 118.35 | 118.47 | 1,478,545 | -0.86(-0.72%) |
Jan 13, 2023 | 118.71 | 119.46 | 118.08 | 119.32 | 548,418 | +0.07(+0.06%) |
Jan 12, 2023 | 119.57 | 119.90 | 118.90 | 119.26 | 774,425 | +0.06(+0.05%) |
Jan 11, 2023 | 118.87 | 119.20 | 118.46 | 119.20 | 563,039 | +0.85(+0.72%) |
Jan 10, 2023 | 117.89 | 118.42 | 117.13 | 118.35 | 477,223 | +0.67(+0.57%) |
Jan 09, 2023 | 118.55 | 118.92 | 117.65 | 117.68 | 916,793 | -0.49(-0.41%) |
Jan 06, 2023 | 116.44 | 118.42 | 116.44 | 118.17 | 689,257 | +2.75(+2.38%) |
Jan 05, 2023 | 115.83 | 115.83 | 114.81 | 115.42 | 521,408 | -0.73(-0.63%) |
Jan 04, 2023 | 115.51 | 116.81 | 115.35 | 116.16 | 565,503 | +1.25(+1.09%) |
Jan 03, 2023 | 115.50 | 115.77 | 114.07 | 114.91 | 946,113 | -0.06(-0.05%) |
Dec 30, 2022 | 115.40 | 115.58 | 114.17 | 114.97 | 839,524 | -0.74(-0.64%) |
Dec 29, 2022 | 115.02 | 116.01 | 114.71 | 115.71 | 911,368 | +1.18(+1.03%) |
Dec 28, 2022 | 116.16 | 116.37 | 114.44 | 114.53 | 1,079,382 | -1.53(-1.32%) |
Dec 27, 2022 | 115.46 | 116.16 | 115.11 | 116.06 | 836,712 | +0.75(+0.65%) |
Dec 23, 2022 | 114.19 | 115.34 | 113.93 | 115.31 | 877,116 | +1.13(+0.99%) |
Dec 22, 2022 | 114.54 | 114.54 | 112.32 | 114.18 | 809,041 | -0.79(-0.69%) |
Dec 21, 2022 | 114.34 | 115.11 | 114.32 | 114.97 | 911,237 | +1.45(+1.28%) |
Dec 20, 2022 | 112.95 | 113.93 | 112.88 | 113.52 | 864,191 | +0.31(+0.28%) |
Dec 19, 2022 | 113.75 | 114.20 | 112.43 | 113.20 | 958,827 | -0.37(-0.33%) |
Dec 16, 2022 | 113.78 | 113.97 | 112.54 | 113.58 | 1,020,472 | -1.18(-1.03%) |
Dec 15, 2022 | 115.90 | 115.92 | 114.17 | 114.76 | 1,018,383 | -1.97(-1.69%) |
Dec 14, 2022 | 117.44 | 118.41 | 116.27 | 116.73 | 1,595,333 | -0.62(-0.53%) |
Dec 13, 2022 | 118.98 | 119.33 | 116.60 | 117.35 | 738,804 | +0.35(+0.30%) |
Dec 12, 2022 | 115.44 | 117.00 | 114.85 | 117.00 | 1,198,383 | +1.83(+1.58%) |
Dec 09, 2022 | 115.63 | 116.14 | 115.05 | 115.17 | 795,490 | -0.62(-0.54%) |
Dec 08, 2022 | 115.83 | 116.11 | 115.44 | 115.80 | 1,292,032 | +0.48(+0.42%) |
Dec 07, 2022 | 115.35 | 116.29 | 115.05 | 115.31 | 682,175 | -0.09(-0.08%) |
Dec 06, 2022 | 116.09 | 116.42 | 114.54 | 115.41 | 809,207 | -0.94(-0.80%) |
Dec 05, 2022 | 117.62 | 117.73 | 115.85 | 116.34 | 1,147,226 | -2.00(-1.69%) |
Dec 02, 2022 | 117.82 | 118.59 | 117.50 | 118.34 | 642,193 | -0.29(-0.25%) |
Dec 01, 2022 | 119.28 | 119.78 | 118.25 | 118.63 | 919,263 | +0.01(+0.01%) |
Nov 30, 2022 | 116.73 | 118.73 | 115.50 | 118.62 | 764,477 | +1.83(+1.57%) |
Nov 29, 2022 | 116.40 | 116.85 | 116.03 | 116.79 | 542,485 | +0.39(+0.33%) |
Nov 28, 2022 | 117.50 | 117.57 | 116.16 | 116.40 | 889,235 | -1.80(-1.52%) |
Nov 25, 2022 | 118.01 | 118.39 | 117.99 | 118.20 | 327,352 | +0.43(+0.37%) |
Nov 23, 2022 | 117.33 | 117.76 | 116.96 | 117.76 | 542,262 | +0.20(+0.17%) |
Nov 22, 2022 | 116.68 | 117.63 | 116.54 | 117.56 | 1,137,669 | +1.68(+1.45%) |
Nov 21, 2022 | 115.23 | 116.05 | 114.97 | 115.88 | 713,582 | +0.33(+0.29%) |
Nov 18, 2022 | 115.33 | 115.75 | 114.76 | 115.55 | 510,749 | +1.24(+1.08%) |
Nov 17, 2022 | 113.64 | 114.36 | 113.12 | 114.31 | 553,618 | -0.50(-0.44%) |
Nov 16, 2022 | 115.36 | 115.56 | 114.54 | 114.81 | 733,601 | -0.68(-0.59%) |
Nov 15, 2022 | 116.04 | 116.53 | 114.42 | 115.50 | 804,816 | +0.55(+0.48%) |
Nov 14, 2022 | 115.67 | 116.54 | 114.89 | 114.95 | 722,566 | -0.86(-0.74%) |
Nov 11, 2022 | 115.61 | 116.08 | 114.92 | 115.81 | 968,811 | +0.69(+0.60%) |
Nov 10, 2022 | 113.70 | 115.24 | 112.96 | 115.12 | 862,538 | +4.21(+3.79%) |
Nov 09, 2022 | 112.20 | 112.62 | 110.78 | 110.91 | 671,873 | -1.83(-1.63%) |
Nov 08, 2022 | 112.30 | 113.31 | 111.73 | 112.74 | 934,959 | +0.70(+0.62%) |
Nov 07, 2022 | 112.06 | 112.20 | 111.04 | 112.04 | 1,014,631 | +0.12(+0.11%) |
Nov 04, 2022 | 111.17 | 112.36 | 110.26 | 111.92 | 798,946 | +1.97(+1.79%) |
Nov 03, 2022 | 109.18 | 110.51 | 108.53 | 109.95 | 806,960 | -0.18(-0.16%) |
Nov 02, 2022 | 111.81 | 113.25 | 110.14 | 110.14 | 1,138,524 | -2.00(-1.79%) |