Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 134.70 | 136.12 | 132.64 | 134.53 | 5,649,106 | -0.15(-0.11%) |
Jan 30, 2023 | 137.37 | 137.86 | 134.26 | 134.68 | 3,111,812 | -2.90(-2.11%) |
Jan 27, 2023 | 144.15 | 144.45 | 137.51 | 137.58 | 3,787,331 | -6.49(-4.50%) |
Jan 26, 2023 | 139.50 | 144.11 | 135.56 | 144.07 | 4,899,295 | +6.35(+4.61%) |
Jan 25, 2023 | 138.36 | 139.24 | 136.45 | 137.72 | 3,072,874 | -1.61(-1.16%) |
Jan 24, 2023 | 153.87 | 153.87 | 149.43 | 139.33 | 3,275,717 | +1.87(+1.36%) |
Jan 23, 2023 | 137.93 | 141.14 | 137.29 | 137.46 | 4,066,452 | +0.34(+0.25%) |
Jan 20, 2023 | 133.62 | 137.25 | 132.35 | 137.12 | 3,861,547 | +4.09(+3.08%) |
Jan 19, 2023 | 129.39 | 133.41 | 128.69 | 133.03 | 3,356,687 | +2.83(+2.18%) |
Jan 18, 2023 | 133.54 | 135.07 | 129.22 | 130.19 | 3,708,260 | -2.01(-1.52%) |
Jan 17, 2023 | 132.21 | 134.35 | 130.70 | 132.20 | 2,894,225 | +1.42(+1.09%) |
Jan 13, 2023 | 130.00 | 131.73 | 129.11 | 130.78 | 2,710,475 | +0.78(+0.60%) |
Jan 12, 2023 | 128.96 | 131.88 | 128.57 | 130.00 | 3,403,145 | +1.65(+1.29%) |
Jan 11, 2023 | 128.08 | 129.80 | 127.03 | 128.35 | 4,342,815 | +1.53(+1.20%) |
Jan 10, 2023 | 124.94 | 126.89 | 123.04 | 126.82 | 3,661,110 | +3.30(+2.67%) |
Jan 09, 2023 | 124.56 | 126.32 | 122.02 | 123.53 | 4,620,034 | +0.98(+0.80%) |
Jan 06, 2023 | 122.75 | 126.43 | 120.47 | 122.55 | 5,015,947 | +0.93(+0.77%) |
Jan 05, 2023 | 114.92 | 121.98 | 114.32 | 121.62 | 5,177,436 | +6.70(+5.83%) |
Jan 04, 2023 | 113.38 | 115.85 | 113.21 | 114.92 | 3,418,031 | -0.40(-0.35%) |
Jan 03, 2023 | 120.81 | 121.61 | 114.94 | 115.32 | 3,820,184 | -6.55(-5.38%) |
Dec 30, 2022 | 121.08 | 122.53 | 120.74 | 121.88 | 2,127,120 | +0.52(+0.43%) |
Dec 29, 2022 | 120.23 | 121.82 | 119.82 | 121.36 | 2,556,711 | +0.93(+0.77%) |
Dec 28, 2022 | 121.38 | 121.72 | 118.57 | 120.42 | 4,013,558 | -1.02(-0.84%) |
Dec 27, 2022 | 120.37 | 121.82 | 119.29 | 121.44 | 3,626,102 | +1.96(+1.64%) |
Dec 23, 2022 | 116.12 | 119.71 | 115.01 | 119.48 | 3,404,176 | +4.56(+3.97%) |
Dec 22, 2022 | 117.88 | 118.10 | 112.83 | 114.92 | 3,160,014 | -2.94(-2.49%) |
Dec 21, 2022 | 118.94 | 119.44 | 115.88 | 117.86 | 3,163,973 | +0.77(+0.66%) |
Dec 20, 2022 | 115.27 | 117.97 | 115.19 | 117.09 | 3,285,285 | +2.08(+1.81%) |
Dec 19, 2022 | 115.48 | 116.91 | 114.27 | 115.01 | 3,393,814 | +0.33(+0.29%) |
Dec 16, 2022 | 113.18 | 114.88 | 111.68 | 114.68 | 7,230,016 | -0.53(-0.46%) |
Dec 15, 2022 | 114.23 | 115.29 | 112.74 | 115.21 | 3,365,879 | +0.18(+0.16%) |
Dec 14, 2022 | 116.70 | 117.69 | 113.53 | 115.03 | 3,754,797 | -0.77(-0.66%) |
Dec 13, 2022 | 118.10 | 118.34 | 114.69 | 115.79 | 3,984,113 | -0.12(-0.11%) |
Dec 12, 2022 | 110.83 | 116.04 | 109.98 | 115.92 | 6,043,439 | +5.77(+5.24%) |
Dec 09, 2022 | 112.37 | 113.14 | 110.11 | 110.14 | 5,178,570 | -2.16(-1.92%) |
Dec 08, 2022 | 117.20 | 117.92 | 111.91 | 112.31 | 5,182,435 | -3.16(-2.74%) |
Dec 07, 2022 | 113.80 | 116.89 | 113.36 | 115.47 | 5,193,399 | +1.28(+1.12%) |
Dec 06, 2022 | 115.28 | 118.39 | 112.99 | 114.19 | 4,677,919 | -2.02(-1.74%) |
Dec 05, 2022 | 122.86 | 123.45 | 115.88 | 116.21 | 5,288,081 | -5.87(-4.81%) |
Dec 02, 2022 | 126.40 | 128.47 | 121.50 | 122.08 | 5,712,487 | -4.77(-3.76%) |
Dec 01, 2022 | 129.54 | 130.48 | 126.52 | 126.84 | 4,748,174 | -1.53(-1.19%) |
Nov 30, 2022 | 131.38 | 131.58 | 127.01 | 128.37 | 8,611,640 | -1.52(-1.17%) |
Nov 29, 2022 | 130.65 | 131.95 | 129.47 | 129.89 | 4,242,249 | +0.35(+0.27%) |
Nov 28, 2022 | 129.99 | 132.74 | 129.31 | 129.54 | 3,531,779 | -3.42(-2.57%) |
Nov 25, 2022 | 134.02 | 135.44 | 132.85 | 132.96 | 1,039,067 | -0.78(-0.58%) |
Nov 23, 2022 | 134.13 | 135.98 | 132.48 | 133.74 | 2,996,056 | -2.66(-1.95%) |
Nov 22, 2022 | 133.06 | 136.57 | 132.15 | 136.40 | 3,261,166 | +5.78(+4.43%) |
Nov 21, 2022 | 130.25 | 131.72 | 126.89 | 130.62 | 4,087,324 | -1.59(-1.21%) |
Nov 18, 2022 | 129.22 | 132.86 | 128.09 | 132.21 | 3,526,870 | -0.28(-0.21%) |
Nov 17, 2022 | 127.85 | 132.57 | 127.82 | 132.49 | 3,016,331 | +2.29(+1.76%) |
Nov 16, 2022 | 132.13 | 133.47 | 129.41 | 130.20 | 4,839,108 | -4.03(-3.01%) |
Nov 15, 2022 | 131.93 | 134.64 | 130.60 | 134.24 | 4,993,839 | +3.73(+2.86%) |
Nov 14, 2022 | 128.11 | 133.74 | 128.08 | 130.51 | 4,814,371 | +2.71(+2.12%) |
Nov 11, 2022 | 128.26 | 129.91 | 126.60 | 127.80 | 4,652,152 | +1.44(+1.14%) |
Nov 10, 2022 | 124.71 | 126.50 | 122.30 | 126.36 | 3,055,422 | +4.24(+3.48%) |
Nov 09, 2022 | 125.52 | 127.41 | 121.41 | 122.11 | 4,323,947 | -4.05(-3.21%) |
Nov 08, 2022 | 125.76 | 126.99 | 123.58 | 126.17 | 3,916,736 | +0.45(+0.36%) |
Nov 07, 2022 | 123.14 | 126.82 | 122.90 | 125.72 | 3,945,035 | +2.92(+2.38%) |
Nov 04, 2022 | 126.27 | 127.14 | 121.92 | 122.80 | 3,358,421 | -0.94(-0.76%) |
Nov 03, 2022 | 119.25 | 124.93 | 118.44 | 123.75 | 3,373,593 | +3.70(+3.08%) |
Nov 02, 2022 | 123.35 | 120.04 | 4,249,250 | -3.98(-3.21%) |