Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 136.10 | 136.68 | 132.81 | 134.09 | 311,244 | -2.30(-1.69%) |
Jan 30, 2023 | 131.84 | 139.33 | 131.57 | 136.39 | 465,549 | +3.02(+2.26%) |
Jan 27, 2023 | 136.70 | 138.21 | 131.75 | 133.38 | 439,617 | -2.53(-1.86%) |
Jan 26, 2023 | 140.41 | 141.18 | 130.90 | 135.90 | 508,038 | -4.13(-2.95%) |
Jan 25, 2023 | 142.22 | 143.65 | 139.10 | 140.03 | 347,763 | -1.54(-1.09%) |
Jan 24, 2023 | 138.46 | 141.81 | 136.07 | 141.57 | 355,345 | +2.07(+1.49%) |
Jan 23, 2023 | 136.86 | 139.82 | 136.34 | 139.50 | 365,333 | +4.16(+3.07%) |
Jan 20, 2023 | 130.60 | 135.66 | 129.01 | 135.34 | 472,177 | +6.30(+4.88%) |
Jan 19, 2023 | 125.01 | 129.45 | 124.57 | 129.05 | 270,605 | +3.33(+2.65%) |
Jan 18, 2023 | 128.37 | 132.02 | 125.05 | 125.71 | 330,588 | -1.11(-0.88%) |
Jan 17, 2023 | 126.83 | 127.48 | 124.39 | 126.83 | 364,640 | +0.93(+0.74%) |
Jan 13, 2023 | 122.31 | 126.64 | 121.04 | 125.89 | 312,439 | +3.27(+2.67%) |
Jan 12, 2023 | 122.91 | 125.69 | 122.11 | 122.62 | 324,387 | -0.10(-0.08%) |
Jan 11, 2023 | 123.86 | 123.86 | 120.94 | 122.72 | 508,557 | -0.61(-0.49%) |
Jan 10, 2023 | 129.86 | 129.86 | 122.41 | 123.33 | 527,473 | -4.62(-3.61%) |
Jan 09, 2023 | 129.97 | 132.26 | 127.94 | 127.95 | 451,864 | -0.24(-0.18%) |
Jan 06, 2023 | 124.34 | 129.22 | 123.56 | 128.19 | 499,422 | +6.00(+4.91%) |
Jan 05, 2023 | 120.30 | 123.23 | 120.30 | 122.19 | 372,099 | +0.92(+0.75%) |
Jan 04, 2023 | 119.08 | 123.47 | 115.98 | 121.27 | 564,574 | -0.12(-0.10%) |
Jan 03, 2023 | 128.46 | 129.35 | 121.17 | 121.39 | 426,077 | -7.96(-6.16%) |
Dec 30, 2022 | 127.69 | 130.69 | 126.88 | 129.35 | 327,746 | +0.61(+0.47%) |
Dec 29, 2022 | 127.94 | 130.00 | 127.43 | 128.75 | 292,877 | +1.53(+1.20%) |
Dec 28, 2022 | 134.38 | 135.18 | 123.91 | 127.22 | 690,366 | -7.73(-5.73%) |
Dec 27, 2022 | 134.38 | 136.67 | 133.88 | 134.94 | 378,146 | +1.55(+1.16%) |
Dec 23, 2022 | 130.97 | 133.57 | 129.96 | 133.39 | 240,280 | +3.16(+2.43%) |
Dec 22, 2022 | 130.93 | 132.65 | 127.66 | 130.23 | 301,798 | -0.70(-0.53%) |
Dec 21, 2022 | 127.76 | 131.60 | 126.61 | 130.93 | 306,895 | +4.84(+3.84%) |
Dec 20, 2022 | 126.88 | 129.84 | 125.78 | 126.09 | 344,170 | +0.19(+0.15%) |
Dec 19, 2022 | 128.46 | 130.78 | 124.58 | 125.90 | 418,290 | -2.44(-1.90%) |
Dec 16, 2022 | 127.43 | 130.98 | 126.51 | 128.34 | 844,868 | -0.86(-0.67%) |
Dec 15, 2022 | 128.35 | 130.56 | 126.81 | 129.20 | 689,166 | +0.56(+0.44%) |
Dec 14, 2022 | 131.82 | 132.47 | 127.39 | 128.64 | 464,408 | -3.48(-2.63%) |
Dec 13, 2022 | 133.21 | 136.86 | 130.34 | 132.12 | 691,255 | +0.66(+0.50%) |
Dec 12, 2022 | 129.66 | 131.72 | 127.91 | 131.46 | 796,939 | +1.76(+1.35%) |
Dec 09, 2022 | 131.89 | 134.52 | 128.65 | 129.70 | 478,955 | -2.67(-2.02%) |
Dec 08, 2022 | 137.70 | 138.26 | 131.19 | 132.37 | 390,315 | -2.37(-1.76%) |
Dec 07, 2022 | 134.93 | 137.24 | 130.22 | 134.74 | 694,586 | -0.37(-0.27%) |
Dec 06, 2022 | 133.42 | 138.71 | 133.42 | 135.12 | 364,526 | +1.98(+1.49%) |
Dec 05, 2022 | 140.01 | 142.40 | 132.40 | 133.13 | 705,595 | -6.14(-4.41%) |
Dec 02, 2022 | 134.16 | 139.87 | 133.16 | 139.27 | 422,503 | +3.50(+2.58%) |
Dec 01, 2022 | 138.33 | 140.41 | 134.42 | 135.78 | 371,778 | -4.41(-3.15%) |
Nov 30, 2022 | 134.74 | 141.06 | 134.58 | 140.19 | 923,368 | +6.63(+4.96%) |
Nov 29, 2022 | 129.60 | 135.42 | 129.54 | 133.56 | 925,349 | +4.69(+3.64%) |
Nov 28, 2022 | 130.78 | 133.06 | 127.75 | 128.86 | 817,026 | -3.26(-2.47%) |
Nov 25, 2022 | 130.55 | 133.85 | 130.55 | 132.12 | 259,414 | +0.95(+0.73%) |
Nov 23, 2022 | 130.02 | 132.57 | 128.68 | 131.17 | 335,856 | +0.50(+0.38%) |
Nov 22, 2022 | 132.54 | 133.35 | 130.42 | 130.68 | 598,034 | +0.69(+0.53%) |
Nov 21, 2022 | 124.65 | 131.75 | 124.65 | 129.99 | 547,548 | +3.33(+2.63%) |
Nov 18, 2022 | 126.78 | 126.97 | 123.17 | 126.66 | 495,366 | -1.21(-0.95%) |
Nov 17, 2022 | 123.42 | 127.95 | 120.29 | 127.87 | 409,816 | +0.84(+0.66%) |
Nov 16, 2022 | 128.38 | 129.74 | 125.52 | 127.03 | 325,860 | -3.53(-2.70%) |
Nov 15, 2022 | 125.44 | 130.56 | 121.66 | 130.56 | 511,289 | +5.64(+4.52%) |
Nov 14, 2022 | 125.77 | 129.92 | 124.55 | 124.91 | 403,191 | -1.72(-1.36%) |
Nov 11, 2022 | 130.84 | 131.43 | 123.48 | 126.63 | 449,592 | -1.53(-1.19%) |
Nov 10, 2022 | 131.20 | 131.84 | 124.97 | 128.16 | 365,219 | +1.63(+1.29%) |
Nov 09, 2022 | 134.76 | 135.91 | 125.22 | 126.53 | 754,378 | -10.69(-7.79%) |
Nov 08, 2022 | 135.99 | 140.19 | 134.35 | 137.22 | 304,285 | +0.18(+0.13%) |
Nov 07, 2022 | 137.09 | 140.34 | 134.76 | 137.04 | 371,662 | +0.64(+0.47%) |
Nov 04, 2022 | 134.63 | 141.08 | 133.77 | 136.40 | 606,915 | +5.64(+4.32%) |
Nov 03, 2022 | 126.59 | 130.97 | 125.33 | 130.76 | 555,155 | +4.52(+3.58%) |
Nov 02, 2022 | 130.12 | 130.67 | 125.82 | 126.24 | 310,946 | -3.34(-2.57%) |