Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 135.40 | 136.30 | 134.71 | 136.16 | 4,103,108 | +1.09(+0.81%) |
Jan 30, 2023 | 134.01 | 135.24 | 134.01 | 135.07 | 4,274,193 | +0.42(+0.31%) |
Jan 27, 2023 | 135.86 | 135.95 | 134.54 | 134.65 | 3,776,424 | -0.96(-0.71%) |
Jan 26, 2023 | 133.78 | 135.74 | 133.73 | 135.61 | 11,180,385 | +2.12(+1.59%) |
Jan 25, 2023 | 133.62 | 133.88 | 132.88 | 133.49 | 14,669,078 | -1.63(-1.21%) |
Jan 24, 2023 | 134.54 | 135.24 | 134.06 | 135.12 | 5,401,734 | +0.39(+0.29%) |
Jan 23, 2023 | 135.00 | 135.22 | 133.58 | 134.73 | 12,461,824 | +0.02(+0.01%) |
Jan 20, 2023 | 134.52 | 134.74 | 133.79 | 134.71 | 6,311,590 | +0.24(+0.18%) |
Jan 19, 2023 | 133.89 | 134.71 | 133.70 | 134.47 | 4,474,340 | -0.10(-0.07%) |
Jan 18, 2023 | 135.46 | 135.90 | 134.47 | 134.57 | 7,128,966 | -0.73(-0.54%) |
Jan 17, 2023 | 134.97 | 135.68 | 134.56 | 135.30 | 8,033,839 | +0.61(+0.45%) |
Jan 16, 2023 | 134.00 | 135.14 | 134.00 | 134.69 | 3,427,272 | +0.41(+0.31%) |
Jan 13, 2023 | 132.90 | 134.71 | 132.90 | 134.28 | 3,351,343 | +0.83(+0.62%) |
Jan 12, 2023 | 133.00 | 134.00 | 132.55 | 133.45 | 13,776,566 | +0.68(+0.51%) |
Jan 11, 2023 | 133.20 | 133.70 | 132.41 | 132.77 | 2,530,279 | -0.13(-0.10%) |
Jan 10, 2023 | 131.51 | 133.00 | 131.17 | 132.90 | 4,505,302 | +1.50(+1.14%) |
Jan 09, 2023 | 130.82 | 131.83 | 130.57 | 131.40 | 3,719,736 | +0.97(+0.74%) |
Jan 06, 2023 | 129.02 | 130.47 | 128.82 | 130.43 | 3,559,376 | +1.64(+1.27%) |
Jan 05, 2023 | 128.02 | 129.03 | 127.87 | 128.79 | 2,219,369 | -0.38(-0.29%) |
Jan 04, 2023 | 128.50 | 130.05 | 128.14 | 129.17 | 3,282,498 | +1.14(+0.89%) |
Jan 03, 2023 | 128.41 | 128.86 | 127.36 | 128.03 | 4,506,700 | +0.73(+0.57%) |
Dec 30, 2022 | 127.30 | 0 | -1.36(-1.06%) | |||
Dec 29, 2022 | 128.15 | 128.88 | 127.82 | 128.66 | 3,256,115 | +0.95(+0.74%) |
Dec 28, 2022 | 127.56 | 128.66 | 127.30 | 127.71 | 3,163,845 | -0.57(-0.44%) |
Dec 23, 2022 | 128.28 | 0 | +0.55(+0.43%) | |||
Dec 22, 2022 | 128.00 | 128.29 | 126.35 | 127.73 | 2,441,099 | -0.94(-0.73%) |
Dec 21, 2022 | 128.14 | 129.31 | 128.09 | 128.67 | 2,183,825 | +1.17(+0.92%) |
Dec 20, 2022 | 127.54 | 128.46 | 127.08 | 127.50 | 3,750,494 | +0.74(+0.58%) |
Dec 19, 2022 | 128.00 | 128.59 | 126.40 | 126.76 | 2,569,136 | -1.20(-0.94%) |
Dec 16, 2022 | 127.20 | 128.55 | 127.19 | 127.96 | 6,758,454 | -0.26(-0.20%) |
Dec 15, 2022 | 128.54 | 128.92 | 127.35 | 128.22 | 1,972,726 | -1.20(-0.93%) |
Dec 14, 2022 | 130.13 | 130.88 | 129.15 | 129.42 | 1,800,782 | -0.74(-0.57%) |
Dec 13, 2022 | 133.55 | 133.60 | 128.84 | 130.16 | 3,958,432 | -1.97(-1.49%) |
Dec 12, 2022 | 131.35 | 132.42 | 130.52 | 132.13 | 3,033,999 | +1.22(+0.93%) |
Dec 09, 2022 | 131.23 | 131.71 | 130.72 | 130.91 | 1,238,511 | -0.38(-0.29%) |
Dec 08, 2022 | 132.00 | 132.41 | 130.47 | 131.29 | 1,869,721 | -0.60(-0.45%) |
Dec 07, 2022 | 132.22 | 132.39 | 131.44 | 131.89 | 1,648,346 | -0.39(-0.29%) |
Dec 06, 2022 | 133.80 | 134.02 | 131.29 | 132.28 | 1,888,427 | -1.40(-1.05%) |
Dec 05, 2022 | 133.63 | 134.01 | 133.02 | 133.68 | 3,049,129 | -0.53(-0.39%) |
Dec 02, 2022 | 133.89 | 134.78 | 133.50 | 134.21 | 1,374,177 | -0.46(-0.34%) |
Dec 01, 2022 | 134.46 | 135.45 | 133.15 | 134.67 | 2,397,115 | +0.89(+0.67%) |
Nov 30, 2022 | 134.80 | 134.90 | 131.66 | 133.78 | 5,769,826 | +0.01(+0.01%) |
Nov 29, 2022 | 132.74 | 133.99 | 131.09 | 133.77 | 2,502,901 | +0.56(+0.42%) |
Nov 28, 2022 | 134.56 | 135.44 | 132.95 | 133.21 | 2,548,091 | -1.60(-1.19%) |
Nov 25, 2022 | 134.83 | 135.43 | 134.66 | 134.81 | 1,751,262 | +0.02(+0.01%) |
Nov 24, 2022 | 134.85 | 135.43 | 134.57 | 134.79 | 1,714,712 | +0.10(+0.07%) |
Nov 23, 2022 | 134.72 | 135.69 | 134.12 | 134.69 | 2,666,442 | -0.14(-0.10%) |
Nov 22, 2022 | 133.10 | 135.18 | 132.78 | 134.83 | 3,876,661 | +1.88(+1.41%) |
Nov 21, 2022 | 132.49 | 133.00 | 132.15 | 132.95 | 5,381,650 | +0.25(+0.19%) |
Nov 18, 2022 | 133.00 | 133.75 | 132.58 | 132.70 | 2,217,016 | +0.38(+0.29%) |
Nov 17, 2022 | 130.57 | 132.35 | 130.55 | 132.32 | 3,388,319 | +0.80(+0.61%) |
Nov 16, 2022 | 131.65 | 131.78 | 130.93 | 131.52 | 5,651,009 | -0.26(-0.20%) |
Nov 15, 2022 | 132.56 | 132.99 | 130.75 | 131.78 | 2,438,841 | +0.12(+0.09%) |
Nov 14, 2022 | 131.55 | 132.13 | 131.28 | 131.66 | 5,177,743 | -0.02(-0.02%) |
Nov 11, 2022 | 131.31 | 132.13 | 130.55 | 131.68 | 2,619,821 | +0.79(+0.60%) |
Nov 10, 2022 | 129.80 | 131.38 | 129.04 | 130.89 | 3,747,098 | +3.02(+2.36%) |
Nov 09, 2022 | 128.49 | 129.02 | 127.41 | 127.87 | 2,348,623 | -0.84(-0.65%) |
Nov 08, 2022 | 128.26 | 129.57 | 128.20 | 128.71 | 1,723,980 | +0.50(+0.39%) |
Nov 07, 2022 | 127.84 | 128.64 | 127.29 | 128.21 | 3,576,744 | +0.89(+0.70%) |
Nov 04, 2022 | 126.34 | 127.71 | 126.32 | 127.32 | 2,592,854 | +1.89(+1.51%) |
Nov 03, 2022 | 124.96 | 125.87 | 124.65 | 125.43 | 3,855,201 | -0.29(-0.23%) |
Nov 02, 2022 | 125.87 | 125.50 | 125.72 | 3,766,859 | -0.35(-0.28%) |