Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 124.83 | 125.58 | 123.58 | 124.97 | 1,117,894 | -0.81(-0.64%) |
Jan 30, 2023 | 125.87 | 126.75 | 125.45 | 125.78 | 355,729 | -0.31(-0.24%) |
Jan 27, 2023 | 127.11 | 127.14 | 125.54 | 126.08 | 242,635 | -1.53(-1.20%) |
Jan 26, 2023 | 129.10 | 129.47 | 126.06 | 127.62 | 398,171 | -1.68(-1.30%) |
Jan 25, 2023 | 125.43 | 129.75 | 125.43 | 129.30 | 467,177 | +3.07(+2.43%) |
Jan 24, 2023 | 123.01 | 126.52 | 123.01 | 126.23 | 319,842 | +1.94(+1.56%) |
Jan 23, 2023 | 123.18 | 124.57 | 122.19 | 124.29 | 311,517 | +0.27(+0.21%) |
Jan 20, 2023 | 121.96 | 124.23 | 121.60 | 124.03 | 268,327 | +0.94(+0.77%) |
Jan 19, 2023 | 121.14 | 123.69 | 120.45 | 123.08 | 403,199 | +2.48(+2.06%) |
Jan 18, 2023 | 123.23 | 124.38 | 120.46 | 120.60 | 306,190 | -1.25(-1.03%) |
Jan 17, 2023 | 125.85 | 125.85 | 121.63 | 121.85 | 645,936 | -4.71(-3.72%) |
Jan 13, 2023 | 124.98 | 127.13 | 124.95 | 126.57 | 444,095 | +1.84(+1.48%) |
Jan 12, 2023 | 123.96 | 125.77 | 122.25 | 124.73 | 343,895 | +2.31(+1.89%) |
Jan 11, 2023 | 122.87 | 123.09 | 120.53 | 122.41 | 405,991 | -0.30(-0.24%) |
Jan 10, 2023 | 120.42 | 122.75 | 119.79 | 122.71 | 404,040 | +2.28(+1.89%) |
Jan 09, 2023 | 123.75 | 123.76 | 120.23 | 120.43 | 552,004 | -2.34(-1.91%) |
Jan 06, 2023 | 121.03 | 124.43 | 120.32 | 122.77 | 634,178 | +4.19(+3.53%) |
Jan 05, 2023 | 115.52 | 118.67 | 114.87 | 118.58 | 364,106 | +1.66(+1.42%) |
Jan 04, 2023 | 116.48 | 118.64 | 116.48 | 116.92 | 695,504 | +2.34(+2.05%) |
Jan 03, 2023 | 112.08 | 114.72 | 112.08 | 114.58 | 595,407 | +4.03(+3.65%) |
Dec 30, 2022 | 110.48 | 110.77 | 109.35 | 110.55 | 308,815 | +0.46(+0.42%) |
Dec 29, 2022 | 110.69 | 111.22 | 109.82 | 110.08 | 375,614 | +0.74(+0.67%) |
Dec 28, 2022 | 111.34 | 111.86 | 109.06 | 109.35 | 328,271 | -2.85(-2.54%) |
Dec 27, 2022 | 111.15 | 113.65 | 110.82 | 112.20 | 346,728 | +1.54(+1.39%) |
Dec 23, 2022 | 110.32 | 111.51 | 108.77 | 110.66 | 347,263 | +1.03(+0.94%) |
Dec 22, 2022 | 109.00 | 109.69 | 107.61 | 109.63 | 452,434 | -0.19(-0.17%) |
Dec 21, 2022 | 108.95 | 110.53 | 108.53 | 109.82 | 480,230 | +1.56(+1.44%) |
Dec 20, 2022 | 106.90 | 109.60 | 106.55 | 108.26 | 539,547 | +3.79(+3.62%) |
Dec 19, 2022 | 105.85 | 106.19 | 103.74 | 104.47 | 431,786 | -0.85(-0.81%) |
Dec 16, 2022 | 104.39 | 106.19 | 104.29 | 105.32 | 1,848,223 | +0.44(+0.42%) |
Dec 15, 2022 | 106.74 | 107.61 | 104.52 | 104.88 | 537,223 | -4.53(-4.14%) |
Dec 14, 2022 | 110.10 | 110.97 | 108.19 | 109.41 | 559,098 | -0.86(-0.78%) |
Dec 13, 2022 | 110.60 | 111.53 | 108.54 | 110.27 | 531,031 | +3.38(+3.17%) |
Dec 12, 2022 | 107.07 | 107.52 | 104.69 | 106.89 | 572,088 | -1.53(-1.41%) |
Dec 09, 2022 | 110.62 | 111.44 | 108.27 | 108.42 | 335,156 | -1.41(-1.29%) |
Dec 08, 2022 | 110.36 | 110.95 | 109.20 | 109.83 | 317,540 | +0.38(+0.35%) |
Dec 07, 2022 | 109.89 | 110.95 | 108.53 | 109.45 | 348,442 | +0.91(+0.84%) |
Dec 06, 2022 | 109.70 | 110.31 | 108.10 | 108.53 | 396,030 | +0.20(+0.18%) |
Dec 05, 2022 | 110.47 | 110.47 | 107.92 | 108.34 | 385,462 | -3.18(-2.85%) |
Dec 02, 2022 | 109.91 | 112.42 | 109.66 | 111.52 | 389,048 | -0.28(-0.25%) |
Dec 01, 2022 | 112.40 | 113.80 | 110.37 | 111.80 | 615,802 | +1.64(+1.49%) |
Nov 30, 2022 | 107.78 | 110.56 | 106.35 | 110.16 | 673,303 | +3.53(+3.31%) |
Nov 29, 2022 | 104.61 | 106.93 | 104.44 | 106.63 | 951,655 | +3.45(+3.35%) |
Nov 28, 2022 | 105.93 | 106.25 | 103.05 | 103.18 | 281,372 | -3.25(-3.05%) |
Nov 25, 2022 | 107.23 | 107.58 | 105.84 | 106.43 | 138,748 | -1.55(-1.44%) |
Nov 23, 2022 | 106.86 | 108.57 | 105.58 | 107.98 | 289,678 | +0.61(+0.57%) |
Nov 22, 2022 | 103.87 | 108.00 | 103.80 | 107.37 | 416,165 | +4.40(+4.28%) |
Nov 21, 2022 | 102.33 | 103.09 | 101.63 | 102.96 | 221,401 | +0.58(+0.57%) |
Nov 18, 2022 | 99.68 | 102.45 | 99.68 | 102.39 | 225,750 | +1.42(+1.41%) |
Nov 17, 2022 | 101.30 | 102.15 | 99.96 | 100.96 | 284,511 | -2.71(-2.61%) |
Nov 16, 2022 | 103.61 | 104.67 | 102.90 | 103.67 | 282,092 | +0.06(+0.06%) |
Nov 15, 2022 | 105.48 | 105.91 | 102.59 | 103.61 | 354,668 | -0.81(-0.78%) |
Nov 14, 2022 | 102.74 | 104.74 | 101.03 | 104.42 | 388,952 | +1.35(+1.31%) |
Nov 11, 2022 | 103.49 | 104.28 | 101.08 | 103.07 | 324,174 | +0.07(+0.07%) |
Nov 10, 2022 | 102.57 | 104.58 | 102.39 | 103.00 | 545,688 | +4.28(+4.33%) |
Nov 09, 2022 | 99.05 | 100.29 | 97.90 | 98.73 | 503,288 | -0.75(-0.75%) |
Nov 08, 2022 | 94.03 | 100.44 | 93.80 | 99.47 | 567,220 | +5.46(+5.81%) |
Nov 07, 2022 | 93.84 | 95.39 | 93.53 | 94.01 | 505,033 | +0.18(+0.19%) |
Nov 04, 2022 | 88.66 | 93.88 | 88.66 | 93.83 | 886,201 | +7.95(+9.26%) |
Nov 03, 2022 | 87.92 | 88.08 | 85.08 | 85.88 | 986,511 | -4.41(-4.89%) |
Nov 02, 2022 | 95.96 | 96.25 | 90.16 | 90.29 | 664,141 | -4.96(-5.21%) |