Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 127.86 | 129.48 | 127.06 | 129.38 | 549,114 | +1.99(+1.56%) |
Jan 30, 2023 | 127.04 | 129.61 | 127.04 | 127.39 | 313,897 | +0.20(+0.15%) |
Jan 27, 2023 | 127.65 | 127.80 | 126.59 | 127.20 | 252,192 | -0.42(-0.33%) |
Jan 26, 2023 | 128.28 | 128.59 | 126.89 | 127.62 | 213,738 | +0.10(+0.08%) |
Jan 25, 2023 | 124.95 | 127.54 | 124.91 | 127.52 | 384,494 | +1.80(+1.43%) |
Jan 24, 2023 | 126.32 | 127.54 | 125.70 | 125.73 | 209,039 | -0.98(-0.77%) |
Jan 23, 2023 | 125.87 | 127.33 | 125.17 | 126.70 | 205,133 | +0.91(+0.72%) |
Jan 20, 2023 | 123.30 | 125.85 | 122.15 | 125.79 | 399,632 | +2.98(+2.42%) |
Jan 19, 2023 | 123.57 | 123.92 | 121.97 | 122.82 | 369,328 | -1.30(-1.05%) |
Jan 18, 2023 | 125.23 | 125.35 | 123.09 | 124.12 | 387,474 | -0.79(-0.63%) |
Jan 17, 2023 | 125.33 | 126.04 | 122.26 | 124.91 | 534,381 | -0.73(-0.58%) |
Jan 13, 2023 | 122.17 | 125.84 | 121.28 | 125.64 | 399,027 | +2.68(+2.18%) |
Jan 12, 2023 | 124.00 | 124.00 | 121.11 | 122.95 | 622,293 | -0.58(-0.47%) |
Jan 11, 2023 | 123.46 | 123.83 | 121.20 | 123.53 | 626,218 | +0.07(+0.06%) |
Jan 10, 2023 | 122.45 | 125.11 | 121.75 | 123.46 | 414,972 | +1.38(+1.13%) |
Jan 09, 2023 | 125.14 | 125.26 | 122.06 | 122.09 | 380,449 | -3.40(-2.71%) |
Jan 06, 2023 | 123.99 | 125.53 | 121.90 | 125.48 | 471,502 | +2.37(+1.93%) |
Jan 05, 2023 | 125.61 | 125.61 | 123.11 | 123.11 | 363,121 | -2.86(-2.27%) |
Jan 04, 2023 | 124.97 | 126.26 | 124.43 | 125.97 | 328,613 | +1.73(+1.39%) |
Jan 03, 2023 | 122.49 | 125.37 | 122.20 | 124.24 | 343,586 | +2.20(+1.81%) |
Dec 30, 2022 | 123.22 | 124.02 | 121.02 | 122.04 | 284,589 | -1.53(-1.24%) |
Dec 29, 2022 | 121.65 | 123.58 | 121.30 | 123.57 | 296,810 | +2.61(+2.15%) |
Dec 28, 2022 | 122.11 | 122.30 | 120.73 | 120.96 | 338,789 | -0.59(-0.49%) |
Dec 27, 2022 | 122.55 | 122.55 | 121.00 | 121.56 | 209,861 | -0.45(-0.37%) |
Dec 23, 2022 | 120.02 | 122.11 | 119.50 | 122.01 | 208,609 | +2.01(+1.68%) |
Dec 22, 2022 | 119.89 | 120.99 | 118.40 | 120.00 | 327,743 | -0.55(-0.45%) |
Dec 21, 2022 | 119.77 | 120.73 | 119.31 | 120.54 | 364,614 | +1.44(+1.21%) |
Dec 20, 2022 | 119.83 | 120.45 | 118.48 | 119.10 | 322,170 | -0.88(-0.73%) |
Dec 19, 2022 | 120.01 | 120.88 | 118.22 | 119.98 | 359,285 | -0.65(-0.54%) |
Dec 16, 2022 | 120.49 | 121.72 | 119.55 | 120.63 | 1,007,122 | -1.38(-1.13%) |
Dec 15, 2022 | 121.22 | 122.97 | 120.15 | 122.01 | 555,650 | -0.59(-0.49%) |
Dec 14, 2022 | 126.70 | 127.20 | 122.60 | 122.60 | 583,787 | -4.63(-3.64%) |
Dec 13, 2022 | 131.64 | 131.70 | 126.47 | 127.23 | 650,950 | -1.68(-1.30%) |
Dec 12, 2022 | 127.26 | 129.09 | 126.03 | 128.91 | 580,409 | +1.70(+1.33%) |
Dec 09, 2022 | 126.77 | 129.41 | 126.77 | 127.21 | 583,698 | +0.32(+0.25%) |
Dec 08, 2022 | 126.56 | 127.78 | 125.67 | 126.89 | 571,355 | +0.96(+0.76%) |
Dec 07, 2022 | 126.20 | 127.48 | 124.88 | 125.93 | 891,843 | -0.25(-0.20%) |
Dec 06, 2022 | 126.86 | 127.82 | 124.62 | 126.18 | 598,269 | -0.23(-0.19%) |
Dec 05, 2022 | 124.47 | 126.47 | 123.91 | 126.42 | 822,038 | +1.05(+0.83%) |
Dec 02, 2022 | 123.99 | 125.46 | 123.71 | 125.37 | 560,355 | +0.46(+0.37%) |
Dec 01, 2022 | 126.05 | 126.16 | 124.23 | 124.92 | 581,516 | -0.20(-0.16%) |
Nov 30, 2022 | 122.88 | 125.18 | 121.03 | 125.12 | 1,667,830 | +1.79(+1.45%) |
Nov 29, 2022 | 121.82 | 124.34 | 121.81 | 123.33 | 484,085 | +1.14(+0.93%) |
Nov 28, 2022 | 122.71 | 124.56 | 120.57 | 122.19 | 581,371 | -3.19(-2.54%) |
Nov 25, 2022 | 124.53 | 125.57 | 124.17 | 125.38 | 230,991 | +2.10(+1.70%) |
Nov 23, 2022 | 123.14 | 124.33 | 122.49 | 123.29 | 536,604 | -0.14(-0.11%) |
Nov 22, 2022 | 123.38 | 123.78 | 122.37 | 123.42 | 379,855 | +0.66(+0.54%) |
Nov 21, 2022 | 121.70 | 123.02 | 121.43 | 122.76 | 662,598 | +1.50(+1.24%) |
Nov 18, 2022 | 121.49 | 121.92 | 119.01 | 121.26 | 1,579,848 | +1.45(+1.21%) |
Nov 17, 2022 | 120.96 | 121.63 | 119.47 | 119.81 | 555,114 | -2.23(-1.83%) |
Nov 16, 2022 | 121.03 | 122.69 | 119.17 | 122.04 | 449,483 | +1.11(+0.91%) |
Nov 15, 2022 | 122.56 | 123.25 | 120.52 | 120.94 | 416,276 | -0.14(-0.11%) |
Nov 14, 2022 | 124.34 | 124.38 | 121.06 | 121.07 | 684,391 | -3.29(-2.64%) |
Nov 11, 2022 | 123.76 | 124.60 | 122.31 | 124.36 | 508,445 | +1.45(+1.18%) |
Nov 10, 2022 | 122.27 | 124.08 | 121.17 | 122.92 | 550,817 | +3.92(+3.29%) |
Nov 09, 2022 | 118.86 | 120.88 | 118.26 | 119.00 | 548,776 | -0.37(-0.31%) |
Nov 08, 2022 | 117.68 | 120.39 | 117.11 | 119.37 | 973,878 | +2.20(+1.88%) |
Nov 07, 2022 | 117.64 | 117.84 | 115.49 | 117.16 | 1,204,231 | -0.48(-0.40%) |
Nov 04, 2022 | 121.15 | 121.15 | 116.31 | 117.64 | 1,118,173 | -2.12(-1.77%) |
Nov 03, 2022 | 124.35 | 124.75 | 119.58 | 119.76 | 761,913 | -7.39(-5.81%) |
Nov 02, 2022 | 129.16 | 132.30 | 126.27 | 127.15 | 887,124 | -3.57(-2.73%) |