Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 122.40 | 123.06 | 121.57 | 122.98 | 3,098,126 | +0.96(+0.79%) |
Jan 30, 2023 | 122.22 | 123.08 | 121.61 | 122.02 | 1,498,283 | +0.07(+0.05%) |
Jan 27, 2023 | 122.42 | 122.76 | 121.04 | 121.95 | 2,509,649 | -1.28(-1.04%) |
Jan 26, 2023 | 124.05 | 124.20 | 121.61 | 123.23 | 2,933,966 | -1.69(-1.36%) |
Jan 25, 2023 | 122.56 | 125.63 | 122.05 | 124.92 | 3,942,794 | -2.43(-1.91%) |
Jan 24, 2023 | 126.57 | 127.44 | 124.98 | 127.35 | 2,063,717 | +0.38(+0.30%) |
Jan 23, 2023 | 127.78 | 128.05 | 126.60 | 126.97 | 1,843,627 | -0.85(-0.67%) |
Jan 20, 2023 | 125.13 | 128.10 | 124.44 | 127.82 | 2,460,220 | +2.81(+2.25%) |
Jan 19, 2023 | 124.89 | 126.15 | 124.33 | 125.02 | 2,230,108 | -0.64(-0.51%) |
Jan 18, 2023 | 128.80 | 129.03 | 125.55 | 125.66 | 2,114,226 | -3.80(-2.94%) |
Jan 17, 2023 | 130.13 | 130.84 | 129.05 | 129.46 | 1,622,123 | +0.03(+0.02%) |
Jan 13, 2023 | 128.36 | 129.67 | 128.36 | 129.43 | 1,563,979 | +0.56(+0.43%) |
Jan 12, 2023 | 128.97 | 129.45 | 128.03 | 128.87 | 1,669,463 | -0.07(-0.05%) |
Jan 11, 2023 | 129.44 | 130.03 | 128.07 | 128.94 | 1,482,010 | +0.43(+0.33%) |
Jan 10, 2023 | 129.65 | 129.82 | 127.98 | 128.51 | 1,317,770 | -1.10(-0.85%) |
Jan 09, 2023 | 130.75 | 131.67 | 129.57 | 129.61 | 2,141,532 | -1.35(-1.03%) |
Jan 06, 2023 | 129.59 | 131.17 | 129.29 | 130.97 | 1,201,671 | +2.75(+2.15%) |
Jan 05, 2023 | 129.15 | 129.54 | 128.00 | 128.21 | 1,276,245 | -1.20(-0.93%) |
Jan 04, 2023 | 129.40 | 130.09 | 128.62 | 129.41 | 1,640,438 | -0.28(-0.22%) |
Jan 03, 2023 | 128.70 | 129.74 | 127.54 | 129.70 | 1,695,044 | +1.29(+1.00%) |
Dec 30, 2022 | 129.84 | 129.84 | 127.55 | 128.41 | 1,177,701 | -1.41(-1.09%) |
Dec 29, 2022 | 129.52 | 130.27 | 129.27 | 129.82 | 784,389 | +0.68(+0.53%) |
Dec 28, 2022 | 131.25 | 131.38 | 128.89 | 129.14 | 823,047 | -1.76(-1.34%) |
Dec 27, 2022 | 130.19 | 131.18 | 129.60 | 130.90 | 958,833 | +1.16(+0.90%) |
Dec 23, 2022 | 129.99 | 130.54 | 129.40 | 129.74 | 939,226 | -0.27(-0.21%) |
Dec 22, 2022 | 129.31 | 130.08 | 128.48 | 130.01 | 1,241,898 | +0.45(+0.35%) |
Dec 21, 2022 | 128.44 | 129.64 | 128.22 | 129.56 | 1,263,446 | +1.49(+1.17%) |
Dec 20, 2022 | 128.24 | 128.52 | 126.88 | 128.06 | 1,280,984 | -0.26(-0.21%) |
Dec 19, 2022 | 128.00 | 129.50 | 127.22 | 128.33 | 1,379,555 | +0.32(+0.25%) |
Dec 16, 2022 | 128.82 | 129.45 | 126.95 | 128.00 | 3,930,778 | -1.04(-0.81%) |
Dec 15, 2022 | 130.57 | 130.96 | 128.18 | 129.04 | 1,472,395 | -2.54(-1.93%) |
Dec 14, 2022 | 131.27 | 132.82 | 130.35 | 131.58 | 1,753,868 | +0.37(+0.28%) |
Dec 13, 2022 | 131.67 | 132.18 | 130.10 | 131.21 | 1,710,995 | +0.71(+0.54%) |
Dec 12, 2022 | 129.14 | 130.56 | 127.40 | 130.50 | 1,865,694 | +1.66(+1.29%) |
Dec 09, 2022 | 129.16 | 129.88 | 128.52 | 128.84 | 2,447,714 | -0.53(-0.41%) |
Dec 08, 2022 | 127.93 | 129.40 | 127.70 | 129.37 | 1,261,419 | +1.15(+0.90%) |
Dec 07, 2022 | 128.24 | 129.27 | 127.82 | 128.21 | 1,374,211 | +0.65(+0.51%) |
Dec 06, 2022 | 127.37 | 128.63 | 126.76 | 127.56 | 1,573,813 | -1.09(-0.85%) |
Dec 05, 2022 | 127.74 | 128.95 | 127.29 | 128.65 | 1,316,095 | -0.71(-0.55%) |
Dec 02, 2022 | 127.69 | 129.58 | 127.24 | 129.37 | 2,060,671 | +1.25(+0.97%) |
Dec 01, 2022 | 127.56 | 128.87 | 127.39 | 128.12 | 1,543,157 | +0.91(+0.71%) |
Nov 30, 2022 | 124.60 | 127.24 | 124.27 | 127.21 | 1,917,369 | +2.32(+1.86%) |
Nov 29, 2022 | 124.39 | 124.93 | 123.38 | 124.89 | 1,515,202 | -0.14(-0.11%) |
Nov 28, 2022 | 126.53 | 126.64 | 125.03 | 125.03 | 1,301,419 | -1.61(-1.27%) |
Nov 25, 2022 | 125.89 | 126.65 | 125.68 | 126.65 | 576,275 | +0.97(+0.77%) |
Nov 23, 2022 | 126.86 | 127.09 | 125.59 | 125.68 | 1,391,206 | -0.92(-0.73%) |
Nov 22, 2022 | 125.68 | 126.81 | 125.23 | 126.60 | 1,908,597 | +1.40(+1.12%) |
Nov 21, 2022 | 123.80 | 125.38 | 123.42 | 125.20 | 1,466,436 | +1.96(+1.59%) |
Nov 18, 2022 | 122.32 | 123.49 | 121.98 | 123.24 | 1,439,917 | +2.37(+1.96%) |
Nov 17, 2022 | 120.37 | 120.94 | 119.77 | 120.87 | 1,245,785 | -0.13(-0.11%) |
Nov 16, 2022 | 120.41 | 121.86 | 120.41 | 121.00 | 1,101,868 | +0.82(+0.68%) |
Nov 15, 2022 | 120.71 | 121.43 | 119.08 | 120.18 | 1,404,575 | +0.54(+0.45%) |
Nov 14, 2022 | 119.69 | 122.30 | 119.38 | 119.64 | 1,611,409 | +0.10(+0.09%) |
Nov 11, 2022 | 119.88 | 120.07 | 116.51 | 119.54 | 1,741,154 | -0.31(-0.26%) |
Nov 10, 2022 | 118.23 | 120.09 | 117.59 | 119.85 | 2,024,806 | +3.70(+3.19%) |
Nov 09, 2022 | 116.89 | 117.44 | 116.01 | 116.14 | 1,003,537 | -0.70(-0.60%) |
Nov 08, 2022 | 116.98 | 117.59 | 116.03 | 116.84 | 1,376,123 | +0.24(+0.21%) |
Nov 07, 2022 | 115.65 | 116.83 | 115.46 | 116.60 | 1,292,222 | +1.69(+1.47%) |
Nov 04, 2022 | 115.33 | 116.09 | 113.94 | 114.91 | 2,057,366 | +0.47(+0.41%) |
Nov 03, 2022 | 113.74 | 114.64 | 113.26 | 114.44 | 1,959,141 | -0.23(-0.20%) |
Nov 02, 2022 | 116.30 | 114.48 | 114.68 | 1,897,775 | -1.95(-1.67%) |