Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 101.00 | 105.92 | 100.74 | 105.90 | 4,638,329 | +4.53(+4.47%) |
Jan 30, 2023 | 102.98 | 103.58 | 100.88 | 101.37 | 5,266,658 | -2.98(-2.86%) |
Jan 27, 2023 | 103.61 | 105.84 | 102.52 | 104.35 | 6,095,776 | -0.12(-0.11%) |
Jan 26, 2023 | 102.63 | 104.55 | 100.88 | 104.47 | 6,065,424 | +3.65(+3.62%) |
Jan 25, 2023 | 101.72 | 101.94 | 97.26 | 100.82 | 7,632,161 | -3.78(-3.61%) |
Jan 24, 2023 | 107.15 | 109.01 | 104.14 | 104.60 | 5,062,824 | -1.70(-1.60%) |
Jan 23, 2023 | 102.07 | 106.35 | 102.00 | 106.30 | 3,647,503 | +2.89(+2.79%) |
Jan 20, 2023 | 100.32 | 103.76 | 99.57 | 103.41 | 4,134,762 | +3.56(+3.57%) |
Jan 19, 2023 | 99.31 | 101.79 | 98.20 | 99.85 | 4,734,260 | -1.15(-1.14%) |
Jan 18, 2023 | 106.67 | 107.40 | 100.90 | 101.00 | 5,218,835 | -3.43(-3.28%) |
Jan 17, 2023 | 100.40 | 105.76 | 98.13 | 104.43 | 6,615,481 | +4.90(+4.92%) |
Jan 13, 2023 | 96.43 | 99.93 | 96.13 | 99.53 | 4,213,935 | +1.55(+1.58%) |
Jan 12, 2023 | 97.06 | 98.05 | 92.71 | 97.98 | 4,799,377 | +0.98(+1.01%) |
Jan 11, 2023 | 96.92 | 98.50 | 94.88 | 97.00 | 5,246,990 | +1.33(+1.39%) |
Jan 10, 2023 | 94.72 | 96.03 | 92.25 | 95.67 | 7,703,487 | -0.90(-0.93%) |
Jan 09, 2023 | 97.04 | 99.80 | 95.80 | 96.57 | 6,427,536 | +1.85(+1.95%) |
Jan 06, 2023 | 94.39 | 95.96 | 92.26 | 94.72 | 6,772,330 | -0.17(-0.18%) |
Jan 05, 2023 | 98.00 | 98.01 | 94.52 | 94.89 | 9,992,079 | -9.47(-9.08%) |
Jan 04, 2023 | 104.77 | 106.89 | 102.54 | 104.36 | 3,028,952 | +1.08(+1.05%) |
Jan 03, 2023 | 107.50 | 108.46 | 101.72 | 103.28 | 3,446,804 | -2.03(-1.93%) |
Dec 30, 2022 | 103.50 | 106.19 | 102.99 | 105.31 | 3,149,646 | +0.74(+0.71%) |
Dec 29, 2022 | 101.43 | 105.51 | 100.47 | 104.57 | 3,137,574 | +4.61(+4.61%) |
Dec 28, 2022 | 99.60 | 101.68 | 98.70 | 99.96 | 3,526,392 | -0.70(-0.70%) |
Dec 27, 2022 | 101.07 | 102.32 | 99.31 | 100.66 | 3,098,506 | -1.33(-1.30%) |
Dec 23, 2022 | 103.00 | 103.28 | 100.95 | 101.99 | 3,325,225 | -1.98(-1.90%) |
Dec 22, 2022 | 104.75 | 105.67 | 101.87 | 103.97 | 4,378,166 | -3.38(-3.15%) |
Dec 21, 2022 | 108.84 | 109.12 | 104.35 | 107.35 | 6,783,061 | -2.48(-2.26%) |
Dec 20, 2022 | 107.05 | 110.48 | 106.03 | 109.83 | 3,449,632 | +1.74(+1.61%) |
Dec 19, 2022 | 110.82 | 111.28 | 107.58 | 108.09 | 4,209,213 | -3.41(-3.06%) |
Dec 16, 2022 | 114.00 | 114.92 | 110.76 | 111.50 | 5,041,877 | -3.49(-3.04%) |
Dec 15, 2022 | 118.90 | 121.09 | 114.67 | 114.99 | 3,240,653 | -5.58(-4.63%) |
Dec 14, 2022 | 121.00 | 123.80 | 118.80 | 120.57 | 3,933,690 | -0.42(-0.35%) |
Dec 13, 2022 | 124.23 | 125.52 | 118.43 | 120.99 | 4,453,833 | +2.45(+2.07%) |
Dec 12, 2022 | 114.76 | 118.58 | 114.40 | 118.54 | 3,029,554 | +3.46(+3.01%) |
Dec 09, 2022 | 113.76 | 117.00 | 112.95 | 115.08 | 3,014,617 | +0.84(+0.74%) |
Dec 08, 2022 | 113.53 | 116.37 | 111.75 | 114.24 | 4,288,111 | +1.04(+0.92%) |
Dec 07, 2022 | 114.33 | 114.99 | 110.33 | 113.20 | 4,650,815 | -0.63(-0.55%) |
Dec 06, 2022 | 118.34 | 118.80 | 112.99 | 113.83 | 4,734,828 | -4.50(-3.80%) |
Dec 05, 2022 | 122.46 | 124.41 | 116.69 | 118.33 | 5,783,066 | -5.67(-4.57%) |
Dec 02, 2022 | 121.75 | 125.55 | 120.73 | 124.00 | 8,852,651 | -0.07(-0.06%) |
Dec 01, 2022 | 118.64 | 124.92 | 118.57 | 124.07 | 14,431,538 | +6.42(+5.46%) |
Nov 30, 2022 | 112.29 | 117.81 | 108.89 | 117.65 | 38,605,612 | -20.35(-14.75%) |
Nov 29, 2022 | 140.00 | 140.32 | 136.25 | 138.00 | 10,115,786 | -1.45(-1.04%) |
Nov 28, 2022 | 139.68 | 141.00 | 136.66 | 139.45 | 3,382,272 | -0.60(-0.43%) |
Nov 25, 2022 | 139.85 | 141.37 | 138.52 | 140.05 | 1,022,546 | -0.84(-0.60%) |
Nov 23, 2022 | 135.58 | 141.62 | 133.84 | 140.89 | 2,578,140 | +5.09(+3.75%) |
Nov 22, 2022 | 135.82 | 136.31 | 132.48 | 135.80 | 3,849,616 | +0.24(+0.18%) |
Nov 21, 2022 | 137.11 | 137.51 | 134.38 | 135.56 | 2,885,637 | -3.43(-2.47%) |
Nov 18, 2022 | 146.51 | 146.72 | 137.20 | 138.99 | 5,404,904 | -0.24(-0.17%) |
Nov 17, 2022 | 139.62 | 141.37 | 137.87 | 139.23 | 3,920,051 | -4.42(-3.08%) |
Nov 16, 2022 | 146.71 | 147.63 | 142.09 | 143.65 | 2,536,958 | -4.65(-3.14%) |
Nov 15, 2022 | 148.99 | 151.43 | 146.03 | 148.30 | 3,962,806 | +6.29(+4.43%) |
Nov 14, 2022 | 141.55 | 144.13 | 138.29 | 142.01 | 3,098,719 | -1.11(-0.78%) |
Nov 11, 2022 | 136.75 | 144.83 | 135.34 | 143.12 | 4,620,251 | +7.36(+5.42%) |
Nov 10, 2022 | 132.49 | 136.09 | 130.68 | 135.76 | 5,225,068 | +13.40(+10.95%) |
Nov 09, 2022 | 124.55 | 124.62 | 120.50 | 122.36 | 3,714,807 | -4.64(-3.65%) |
Nov 08, 2022 | 126.00 | 129.83 | 120.50 | 127.00 | 4,571,138 | +2.32(+1.86%) |
Nov 07, 2022 | 129.83 | 129.90 | 122.90 | 124.68 | 5,414,304 | -2.92(-2.29%) |
Nov 04, 2022 | 140.96 | 141.17 | 126.42 | 127.60 | 8,275,054 | -13.93(-9.84%) |
Nov 03, 2022 | 146.14 | 146.14 | 139.67 | 141.53 | 3,997,592 | -6.46(-4.37%) |
Nov 02, 2022 | 161.00 | 161.17 | 147.94 | 147.99 | 4,429,513 | -12.54(-7.81%) |