Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 133.96 | 136.27 | 133.96 | 136.05 | 1,514,401 | +1.74(+1.30%) |
Jan 30, 2023 | 135.94 | 136.20 | 133.81 | 134.31 | 1,405,853 | -2.42(-1.77%) |
Jan 27, 2023 | 136.14 | 137.23 | 135.92 | 136.73 | 961,035 | +0.07(+0.05%) |
Jan 26, 2023 | 137.09 | 137.36 | 135.24 | 136.66 | 1,137,683 | +0.37(+0.27%) |
Jan 25, 2023 | 135.66 | 136.30 | 134.53 | 136.29 | 1,106,940 | +0.01(+0.01%) |
Jan 24, 2023 | 136.20 | 136.53 | 135.18 | 136.28 | 985,591 | -0.01(-0.01%) |
Jan 23, 2023 | 134.91 | 136.63 | 134.68 | 136.29 | 1,766,473 | +1.31(+0.97%) |
Jan 20, 2023 | 134.02 | 135.24 | 133.35 | 134.97 | 1,276,444 | +1.42(+1.06%) |
Jan 19, 2023 | 133.69 | 134.54 | 132.89 | 133.56 | 1,355,312 | -1.21(-0.89%) |
Jan 18, 2023 | 136.25 | 137.62 | 134.62 | 134.76 | 1,712,146 | -1.02(-0.75%) |
Jan 17, 2023 | 135.61 | 136.38 | 134.72 | 135.78 | 1,151,149 | +0.05(+0.04%) |
Jan 13, 2023 | 134.18 | 136.10 | 134.06 | 135.73 | 1,114,643 | +1.12(+0.83%) |
Jan 12, 2023 | 133.41 | 134.68 | 131.44 | 134.61 | 1,119,346 | +1.12(+0.84%) |
Jan 11, 2023 | 132.66 | 133.66 | 131.65 | 133.50 | 1,059,097 | +0.76(+0.57%) |
Jan 10, 2023 | 129.26 | 132.78 | 129.26 | 132.74 | 1,093,692 | +2.94(+2.26%) |
Jan 09, 2023 | 132.69 | 132.78 | 129.58 | 129.80 | 2,564,300 | -2.85(-2.15%) |
Jan 06, 2023 | 132.41 | 134.19 | 130.21 | 132.65 | 2,939,921 | +1.31(+1.00%) |
Jan 05, 2023 | 130.72 | 131.90 | 130.05 | 131.34 | 1,039,209 | +0.11(+0.08%) |
Jan 04, 2023 | 130.76 | 131.56 | 129.97 | 131.23 | 1,296,714 | +1.66(+1.28%) |
Jan 03, 2023 | 131.28 | 132.02 | 129.07 | 129.56 | 1,124,332 | -1.24(-0.95%) |
Dec 30, 2022 | 129.80 | 130.96 | 128.69 | 130.81 | 1,635,534 | -0.05(-0.04%) |
Dec 29, 2022 | 128.69 | 131.74 | 128.24 | 130.86 | 1,322,968 | +2.94(+2.30%) |
Dec 28, 2022 | 128.81 | 129.80 | 127.59 | 127.92 | 1,696,320 | -0.88(-0.68%) |
Dec 27, 2022 | 131.54 | 131.76 | 128.49 | 128.79 | 1,249,782 | -2.75(-2.09%) |
Dec 23, 2022 | 133.20 | 133.55 | 130.80 | 131.54 | 1,362,578 | -1.79(-1.34%) |
Dec 22, 2022 | 132.31 | 133.48 | 131.35 | 133.34 | 1,331,410 | +0.10(+0.07%) |
Dec 21, 2022 | 131.94 | 134.07 | 131.27 | 133.24 | 1,653,325 | +1.64(+1.25%) |
Dec 20, 2022 | 129.38 | 131.85 | 129.04 | 131.59 | 1,199,022 | +1.51(+1.16%) |
Dec 19, 2022 | 132.81 | 132.90 | 129.41 | 130.08 | 2,166,324 | -2.43(-1.83%) |
Dec 16, 2022 | 132.50 | 133.40 | 131.51 | 132.51 | 1,880,973 | -1.24(-0.92%) |
Dec 15, 2022 | 135.14 | 135.68 | 133.08 | 133.75 | 1,613,258 | -2.48(-1.82%) |
Dec 14, 2022 | 135.66 | 137.69 | 134.48 | 136.23 | 2,068,728 | +0.73(+0.54%) |
Dec 13, 2022 | 136.30 | 137.56 | 134.57 | 135.50 | 1,895,548 | +2.03(+1.52%) |
Dec 12, 2022 | 132.18 | 133.49 | 131.66 | 133.47 | 1,642,928 | +1.05(+0.79%) |
Dec 09, 2022 | 134.76 | 135.03 | 132.38 | 132.42 | 2,428,514 | -2.87(-2.12%) |
Dec 08, 2022 | 133.91 | 135.64 | 133.21 | 135.29 | 1,275,167 | +1.75(+1.31%) |
Dec 07, 2022 | 132.10 | 133.88 | 132.10 | 133.54 | 1,598,534 | +0.88(+0.66%) |
Dec 06, 2022 | 134.15 | 134.52 | 131.66 | 132.66 | 1,498,381 | -2.23(-1.65%) |
Dec 05, 2022 | 136.75 | 136.97 | 134.05 | 134.89 | 1,819,862 | -2.93(-2.12%) |
Dec 02, 2022 | 135.18 | 138.13 | 135.18 | 137.82 | 2,960,494 | +1.26(+0.93%) |
Dec 01, 2022 | 135.93 | 136.93 | 135.26 | 136.55 | 2,096,988 | +0.63(+0.46%) |
Nov 30, 2022 | 132.39 | 135.93 | 131.86 | 135.93 | 2,644,924 | +4.24(+3.22%) |
Nov 29, 2022 | 132.48 | 132.75 | 131.38 | 131.68 | 1,586,048 | -0.62(-0.47%) |
Nov 28, 2022 | 132.80 | 135.02 | 131.92 | 132.30 | 3,256,708 | -0.93(-0.70%) |
Nov 25, 2022 | 132.73 | 133.53 | 132.01 | 133.23 | 471,845 | +0.27(+0.20%) |
Nov 23, 2022 | 133.56 | 134.29 | 132.46 | 132.96 | 1,873,534 | -0.50(-0.37%) |
Nov 22, 2022 | 132.53 | 133.51 | 131.11 | 133.46 | 1,307,186 | +1.04(+0.79%) |
Nov 21, 2022 | 133.15 | 133.48 | 132.14 | 132.41 | 855,146 | -0.74(-0.55%) |
Nov 18, 2022 | 133.75 | 133.98 | 132.51 | 133.15 | 1,063,410 | +0.46(+0.35%) |
Nov 17, 2022 | 132.58 | 133.24 | 131.31 | 132.69 | 1,217,888 | -0.93(-0.69%) |
Nov 16, 2022 | 134.84 | 135.42 | 133.17 | 133.62 | 1,710,178 | -0.90(-0.67%) |
Nov 15, 2022 | 136.15 | 136.28 | 133.09 | 134.51 | 2,379,005 | +0.43(+0.32%) |
Nov 14, 2022 | 133.97 | 136.12 | 133.90 | 134.08 | 2,813,906 | +0.43(+0.32%) |
Nov 11, 2022 | 132.81 | 134.13 | 131.13 | 133.66 | 2,977,521 | +0.67(+0.50%) |
Nov 10, 2022 | 132.21 | 133.47 | 130.68 | 132.99 | 2,666,858 | +4.51(+3.51%) |
Nov 09, 2022 | 129.26 | 130.57 | 128.24 | 128.48 | 2,536,513 | -1.29(-1.00%) |
Nov 08, 2022 | 128.48 | 131.56 | 127.76 | 129.77 | 2,063,969 | +1.26(+0.98%) |
Nov 07, 2022 | 127.80 | 129.00 | 126.80 | 128.51 | 1,366,519 | +0.74(+0.58%) |
Nov 04, 2022 | 128.11 | 128.11 | 125.53 | 127.77 | 2,555,669 | +0.32(+0.25%) |
Nov 03, 2022 | 125.04 | 128.07 | 124.49 | 127.45 | 2,491,897 | +0.44(+0.34%) |
Nov 02, 2022 | 128.98 | 131.32 | 127.00 | 127.02 | 3,079,710 | -2.16(-1.67%) |