Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 142.77 | 147.56 | 142.21 | 147.15 | 573,728 | +4.90(+3.44%) |
Jan 30, 2023 | 142.14 | 143.88 | 141.13 | 142.25 | 402,947 | -1.39(-0.97%) |
Jan 27, 2023 | 141.50 | 144.12 | 139.99 | 143.65 | 342,310 | +2.29(+1.62%) |
Jan 26, 2023 | 138.26 | 141.54 | 136.40 | 141.36 | 329,957 | +4.36(+3.18%) |
Jan 25, 2023 | 134.12 | 137.57 | 133.22 | 137.00 | 384,004 | +0.46(+0.34%) |
Jan 24, 2023 | 134.83 | 136.81 | 133.92 | 136.54 | 340,062 | +0.26(+0.19%) |
Jan 23, 2023 | 135.75 | 136.49 | 135.15 | 136.28 | 372,053 | +1.92(+1.43%) |
Jan 20, 2023 | 131.04 | 134.70 | 129.90 | 134.37 | 286,628 | +4.01(+3.08%) |
Jan 19, 2023 | 130.15 | 131.07 | 126.54 | 130.35 | 507,128 | -1.90(-1.43%) |
Jan 18, 2023 | 134.99 | 137.36 | 131.99 | 132.25 | 657,596 | -2.36(-1.75%) |
Jan 17, 2023 | 134.74 | 137.75 | 134.14 | 134.61 | 379,059 | -0.71(-0.53%) |
Jan 13, 2023 | 133.69 | 135.93 | 132.17 | 135.32 | 253,572 | +0.18(+0.13%) |
Jan 12, 2023 | 134.31 | 137.17 | 134.31 | 135.15 | 519,329 | +1.26(+0.94%) |
Jan 11, 2023 | 135.56 | 137.15 | 132.99 | 133.88 | 516,838 | -1.27(-0.94%) |
Jan 10, 2023 | 129.96 | 135.55 | 129.59 | 135.16 | 462,571 | +4.34(+3.32%) |
Jan 09, 2023 | 129.53 | 132.12 | 129.37 | 130.81 | 377,077 | +2.20(+1.71%) |
Jan 06, 2023 | 126.37 | 129.07 | 124.71 | 128.61 | 388,050 | +4.44(+3.58%) |
Jan 05, 2023 | 125.71 | 125.81 | 122.87 | 124.16 | 638,858 | -2.27(-1.80%) |
Jan 04, 2023 | 124.56 | 126.62 | 122.85 | 126.44 | 479,477 | +3.26(+2.65%) |
Jan 03, 2023 | 124.70 | 124.92 | 120.02 | 123.18 | 537,291 | -0.46(-0.38%) |
Dec 30, 2022 | 121.86 | 124.28 | 120.89 | 123.64 | 262,128 | +0.93(+0.76%) |
Dec 29, 2022 | 119.91 | 123.12 | 119.91 | 122.71 | 229,742 | +4.45(+3.77%) |
Dec 28, 2022 | 121.90 | 123.48 | 118.26 | 118.26 | 242,793 | -4.16(-3.40%) |
Dec 27, 2022 | 122.25 | 123.62 | 121.21 | 122.42 | 292,026 | +0.76(+0.63%) |
Dec 23, 2022 | 119.56 | 121.67 | 118.79 | 121.66 | 137,631 | +2.33(+1.95%) |
Dec 22, 2022 | 121.41 | 122.79 | 115.66 | 119.33 | 409,427 | -3.84(-3.12%) |
Dec 21, 2022 | 121.36 | 123.22 | 120.39 | 123.17 | 344,606 | +3.48(+2.90%) |
Dec 20, 2022 | 120.39 | 122.96 | 119.59 | 119.69 | 394,969 | -0.57(-0.48%) |
Dec 19, 2022 | 119.06 | 121.53 | 118.20 | 120.26 | 511,634 | +1.45(+1.22%) |
Dec 16, 2022 | 118.01 | 119.47 | 116.83 | 118.81 | 466,392 | -0.82(-0.69%) |
Dec 15, 2022 | 122.57 | 122.78 | 119.55 | 119.63 | 376,529 | -5.34(-4.27%) |
Dec 14, 2022 | 125.73 | 127.47 | 123.84 | 124.97 | 351,003 | -1.66(-1.31%) |
Dec 13, 2022 | 128.21 | 128.42 | 125.92 | 126.63 | 624,946 | +3.86(+3.14%) |
Dec 12, 2022 | 119.76 | 123.22 | 119.23 | 122.77 | 372,509 | +2.99(+2.50%) |
Dec 09, 2022 | 120.86 | 122.24 | 119.53 | 119.78 | 309,616 | -1.98(-1.62%) |
Dec 08, 2022 | 122.66 | 123.94 | 121.64 | 121.75 | 268,158 | +0.11(+0.09%) |
Dec 07, 2022 | 118.41 | 122.96 | 118.41 | 121.64 | 238,279 | +1.94(+1.62%) |
Dec 06, 2022 | 120.61 | 121.03 | 117.85 | 119.70 | 471,091 | -0.42(-0.35%) |
Dec 05, 2022 | 124.75 | 124.75 | 119.35 | 120.12 | 461,553 | -6.17(-4.89%) |
Dec 02, 2022 | 123.93 | 127.21 | 123.61 | 126.30 | 247,988 | +0.44(+0.35%) |
Dec 01, 2022 | 127.64 | 129.25 | 125.51 | 125.86 | 402,344 | -1.45(-1.14%) |
Nov 30, 2022 | 124.28 | 127.55 | 122.45 | 127.31 | 397,197 | +2.84(+2.28%) |
Nov 29, 2022 | 122.75 | 124.89 | 121.99 | 124.47 | 341,486 | +2.00(+1.64%) |
Nov 28, 2022 | 124.47 | 125.49 | 121.89 | 122.47 | 290,187 | -3.74(-2.97%) |
Nov 25, 2022 | 125.11 | 127.59 | 124.45 | 126.21 | 83,780 | +0.92(+0.73%) |
Nov 23, 2022 | 124.72 | 126.85 | 124.72 | 125.29 | 181,969 | -0.27(-0.21%) |
Nov 22, 2022 | 125.48 | 126.85 | 123.77 | 125.56 | 437,363 | +1.58(+1.27%) |
Nov 21, 2022 | 125.13 | 125.33 | 122.74 | 123.98 | 368,653 | -1.29(-1.03%) |
Nov 18, 2022 | 125.73 | 125.73 | 122.08 | 125.27 | 542,638 | +2.33(+1.90%) |
Nov 17, 2022 | 124.78 | 124.81 | 122.62 | 122.94 | 457,210 | -3.96(-3.12%) |
Nov 16, 2022 | 125.89 | 127.20 | 124.42 | 126.90 | 409,282 | -0.28(-0.22%) |
Nov 15, 2022 | 132.65 | 132.65 | 125.55 | 127.17 | 713,389 | -2.55(-1.96%) |
Nov 14, 2022 | 129.09 | 133.20 | 129.09 | 129.72 | 720,443 | -0.76(-0.58%) |
Nov 11, 2022 | 126.05 | 131.61 | 125.43 | 130.48 | 862,583 | +5.40(+4.32%) |
Nov 10, 2022 | 126.75 | 129.04 | 124.30 | 125.08 | 696,921 | +5.95(+5.00%) |
Nov 09, 2022 | 118.63 | 120.31 | 117.93 | 119.13 | 384,441 | -1.41(-1.17%) |
Nov 08, 2022 | 118.64 | 123.44 | 117.69 | 120.54 | 420,132 | +2.03(+1.72%) |
Nov 07, 2022 | 119.79 | 119.95 | 115.33 | 118.50 | 607,122 | +0.03(+0.03%) |
Nov 04, 2022 | 116.23 | 121.07 | 114.06 | 118.47 | 1,333,536 | +3.46(+3.00%) |
Nov 03, 2022 | 126.08 | 126.41 | 112.58 | 115.02 | 1,831,292 | -20.55(-15.16%) |
Nov 02, 2022 | 137.50 | 141.98 | 135.00 | 135.57 | 860,271 | -2.98(-2.15%) |