Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 114.02 | 114.81 | 113.45 | 114.04 | 422,673 | +0.09(+0.08%) |
Jan 30, 2023 | 112.50 | 114.55 | 112.32 | 113.95 | 372,043 | +0.95(+0.84%) |
Jan 27, 2023 | 114.00 | 114.40 | 112.99 | 113.00 | 264,938 | -1.04(-0.91%) |
Jan 26, 2023 | 114.05 | 114.38 | 112.95 | 114.04 | 298,918 | -0.14(-0.12%) |
Jan 25, 2023 | 116.44 | 116.44 | 113.80 | 114.18 | 407,460 | -3.21(-2.73%) |
Jan 24, 2023 | 116.69 | 117.95 | 116.47 | 117.39 | 185,836 | +0.23(+0.20%) |
Jan 23, 2023 | 117.00 | 117.43 | 116.46 | 117.16 | 219,431 | +0.29(+0.25%) |
Jan 20, 2023 | 116.51 | 116.95 | 115.87 | 116.87 | 241,226 | +0.64(+0.55%) |
Jan 19, 2023 | 116.39 | 117.40 | 116.11 | 116.23 | 296,690 | -0.44(-0.38%) |
Jan 18, 2023 | 116.38 | 117.79 | 116.38 | 116.67 | 243,290 | +0.25(+0.21%) |
Jan 17, 2023 | 115.73 | 117.36 | 115.54 | 116.42 | 348,638 | +0.03(+0.03%) |
Jan 16, 2023 | 116.07 | 116.64 | 115.58 | 116.39 | 142,276 | +0.32(+0.28%) |
Jan 13, 2023 | 115.70 | 116.41 | 115.64 | 116.07 | 239,035 | -0.03(-0.03%) |
Jan 12, 2023 | 115.56 | 116.18 | 115.00 | 116.10 | 319,851 | +0.69(+0.60%) |
Jan 11, 2023 | 115.54 | 115.54 | 114.58 | 115.41 | 302,617 | +0.88(+0.77%) |
Jan 10, 2023 | 114.15 | 114.83 | 113.23 | 114.53 | 269,451 | +0.18(+0.16%) |
Jan 09, 2023 | 113.84 | 115.15 | 113.55 | 114.35 | 186,715 | +0.49(+0.43%) |
Jan 06, 2023 | 114.95 | 114.96 | 112.68 | 113.86 | 358,277 | -0.81(-0.71%) |
Jan 05, 2023 | 116.00 | 116.22 | 114.55 | 114.67 | 297,201 | -1.86(-1.60%) |
Jan 04, 2023 | 117.71 | 118.39 | 116.13 | 116.53 | 410,894 | -1.11(-0.94%) |
Jan 03, 2023 | 117.39 | 118.82 | 116.68 | 117.64 | 210,748 | +0.93(+0.80%) |
Dec 30, 2022 | 116.71 | 0 | -0.21(-0.18%) | |||
Dec 29, 2022 | 115.87 | 117.32 | 115.51 | 116.92 | 176,273 | +1.33(+1.15%) |
Dec 28, 2022 | 115.90 | 116.99 | 115.53 | 115.59 | 212,795 | -1.19(-1.02%) |
Dec 23, 2022 | 116.78 | 0 | +0.09(+0.08%) | |||
Dec 22, 2022 | 116.82 | 117.03 | 116.04 | 116.69 | 364,102 | -1.22(-1.03%) |
Dec 21, 2022 | 117.24 | 118.32 | 116.65 | 117.91 | 351,396 | +1.39(+1.19%) |
Dec 20, 2022 | 115.82 | 117.34 | 115.63 | 116.52 | 288,467 | +0.26(+0.22%) |
Dec 19, 2022 | 116.66 | 116.66 | 115.16 | 116.26 | 417,270 | -0.82(-0.70%) |
Dec 16, 2022 | 116.31 | 117.64 | 115.82 | 117.08 | 977,117 | -0.02(-0.02%) |
Dec 15, 2022 | 117.39 | 117.91 | 116.38 | 117.10 | 246,636 | -1.47(-1.24%) |
Dec 14, 2022 | 119.00 | 120.09 | 118.15 | 118.57 | 485,323 | -0.57(-0.48%) |
Dec 13, 2022 | 120.00 | 120.82 | 118.92 | 119.14 | 376,193 | +0.60(+0.51%) |
Dec 12, 2022 | 116.03 | 119.03 | 116.03 | 118.54 | 317,060 | +2.38(+2.05%) |
Dec 09, 2022 | 116.60 | 116.93 | 116.00 | 116.16 | 233,900 | -0.71(-0.61%) |
Dec 08, 2022 | 116.52 | 116.90 | 115.92 | 116.87 | 307,724 | +0.17(+0.15%) |
Dec 07, 2022 | 116.39 | 117.32 | 116.39 | 116.70 | 294,712 | +0.67(+0.58%) |
Dec 06, 2022 | 118.18 | 118.19 | 115.91 | 116.03 | 399,176 | -2.15(-1.82%) |
Dec 05, 2022 | 117.79 | 118.94 | 117.57 | 118.18 | 279,697 | -0.57(-0.48%) |
Dec 02, 2022 | 118.00 | 119.68 | 117.86 | 118.75 | 410,258 | -0.48(-0.40%) |
Dec 01, 2022 | 117.43 | 119.65 | 117.26 | 119.23 | 309,634 | +1.79(+1.52%) |
Nov 30, 2022 | 116.00 | 117.47 | 115.31 | 117.44 | 1,153,708 | +1.81(+1.57%) |
Nov 29, 2022 | 114.60 | 116.12 | 114.45 | 115.63 | 396,601 | +1.08(+0.94%) |
Nov 28, 2022 | 113.99 | 115.00 | 113.66 | 114.55 | 491,919 | +0.10(+0.09%) |
Nov 25, 2022 | 113.41 | 114.65 | 113.41 | 114.45 | 193,353 | +0.48(+0.42%) |
Nov 24, 2022 | 114.41 | 114.41 | 113.52 | 113.97 | 79,819 | +0.07(+0.06%) |
Nov 23, 2022 | 114.24 | 114.68 | 113.30 | 113.90 | 363,450 | -0.49(-0.43%) |
Nov 22, 2022 | 113.47 | 114.68 | 113.19 | 114.39 | 326,794 | +0.71(+0.62%) |
Nov 21, 2022 | 113.49 | 114.32 | 113.32 | 113.68 | 393,257 | -0.55(-0.48%) |
Nov 18, 2022 | 113.57 | 114.27 | 113.08 | 114.23 | 352,001 | +1.19(+1.05%) |
Nov 17, 2022 | 111.55 | 113.80 | 111.55 | 113.04 | 295,115 | +0.14(+0.12%) |
Nov 16, 2022 | 111.99 | 113.38 | 111.99 | 112.90 | 408,972 | +0.53(+0.47%) |
Nov 15, 2022 | 111.11 | 113.64 | 111.05 | 112.37 | 390,237 | +2.34(+2.13%) |
Nov 14, 2022 | 111.20 | 112.38 | 110.00 | 110.03 | 683,275 | -3.27(-2.89%) |
Nov 11, 2022 | 113.40 | 113.76 | 112.63 | 113.30 | 301,048 | -0.54(-0.47%) |
Nov 10, 2022 | 110.00 | 113.97 | 109.97 | 113.84 | 605,326 | +5.05(+4.64%) |
Nov 09, 2022 | 105.89 | 109.88 | 105.88 | 108.79 | 358,898 | +0.48(+0.44%) |
Nov 08, 2022 | 108.91 | 109.47 | 107.27 | 108.31 | 225,349 | +0.12(+0.11%) |
Nov 07, 2022 | 107.09 | 108.32 | 106.80 | 108.19 | 214,031 | +1.20(+1.12%) |
Nov 04, 2022 | 107.62 | 108.72 | 106.61 | 106.99 | 370,441 | -0.09(-0.08%) |
Nov 03, 2022 | 107.04 | 107.55 | 106.41 | 107.08 | 218,262 | -0.55(-0.51%) |
Nov 02, 2022 | 109.36 | 107.60 | 107.63 | 258,263 | -1.79(-1.64%) |