Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 111.59 | 113.14 | 110.44 | 112.89 | 1,192,205 | +1.93(+1.74%) |
Jan 30, 2023 | 111.10 | 112.49 | 110.77 | 110.97 | 709,509 | -0.40(-0.36%) |
Jan 27, 2023 | 110.92 | 111.97 | 110.33 | 111.37 | 712,142 | +0.45(+0.41%) |
Jan 26, 2023 | 110.67 | 111.76 | 110.10 | 110.92 | 540,950 | +0.33(+0.30%) |
Jan 25, 2023 | 109.67 | 110.69 | 109.05 | 110.59 | 589,636 | +0.28(+0.25%) |
Jan 24, 2023 | 109.83 | 110.55 | 107.67 | 110.31 | 532,607 | +1.28(+1.17%) |
Jan 23, 2023 | 108.48 | 109.92 | 107.73 | 109.03 | 605,305 | +0.50(+0.46%) |
Jan 20, 2023 | 108.05 | 108.60 | 106.47 | 108.53 | 617,212 | +0.92(+0.86%) |
Jan 19, 2023 | 106.49 | 107.94 | 106.49 | 107.61 | 845,546 | +0.40(+0.38%) |
Jan 18, 2023 | 109.55 | 109.63 | 106.80 | 107.21 | 619,463 | -2.24(-2.04%) |
Jan 17, 2023 | 110.51 | 111.61 | 109.06 | 109.45 | 717,964 | -0.76(-0.69%) |
Jan 13, 2023 | 111.44 | 111.44 | 109.87 | 110.21 | 659,674 | -1.58(-1.41%) |
Jan 12, 2023 | 112.44 | 113.05 | 111.56 | 111.78 | 609,917 | -0.34(-0.30%) |
Jan 11, 2023 | 110.19 | 112.48 | 109.78 | 112.12 | 670,510 | +2.33(+2.13%) |
Jan 10, 2023 | 109.19 | 109.86 | 108.57 | 109.78 | 727,557 | +0.49(+0.45%) |
Jan 09, 2023 | 108.17 | 109.93 | 107.81 | 109.29 | 869,165 | +1.21(+1.12%) |
Jan 06, 2023 | 105.65 | 108.43 | 105.36 | 108.08 | 854,459 | +3.52(+3.36%) |
Jan 05, 2023 | 106.59 | 106.90 | 104.43 | 104.57 | 799,354 | -2.95(-2.74%) |
Jan 04, 2023 | 107.06 | 108.14 | 106.90 | 107.52 | 786,224 | +0.71(+0.67%) |
Jan 03, 2023 | 107.90 | 108.45 | 105.86 | 106.81 | 1,082,758 | -0.84(-0.78%) |
Dec 30, 2022 | 110.04 | 110.04 | 106.94 | 107.64 | 613,104 | -2.32(-2.11%) |
Dec 29, 2022 | 111.14 | 111.36 | 109.36 | 109.97 | 848,771 | -0.56(-0.50%) |
Dec 28, 2022 | 110.79 | 111.83 | 110.47 | 110.52 | 869,123 | -0.49(-0.44%) |
Dec 27, 2022 | 110.77 | 111.37 | 109.93 | 111.01 | 999,647 | +0.46(+0.42%) |
Dec 23, 2022 | 109.52 | 110.57 | 108.13 | 110.55 | 533,517 | +1.03(+0.94%) |
Dec 22, 2022 | 109.83 | 109.83 | 107.18 | 109.52 | 549,350 | -0.53(-0.48%) |
Dec 21, 2022 | 109.27 | 110.37 | 109.12 | 110.05 | 570,518 | +1.45(+1.34%) |
Dec 20, 2022 | 108.50 | 109.44 | 108.11 | 108.60 | 638,528 | -0.39(-0.36%) |
Dec 19, 2022 | 110.11 | 110.64 | 108.48 | 109.00 | 763,907 | -1.24(-1.12%) |
Dec 16, 2022 | 110.85 | 111.37 | 108.55 | 110.23 | 1,784,156 | -2.01(-1.79%) |
Dec 15, 2022 | 113.06 | 113.44 | 111.35 | 112.24 | 751,086 | -1.42(-1.25%) |
Dec 14, 2022 | 114.30 | 115.88 | 113.10 | 113.66 | 772,682 | -0.18(-0.16%) |
Dec 13, 2022 | 115.77 | 116.29 | 113.26 | 113.85 | 1,819,876 | -0.45(-0.40%) |
Dec 12, 2022 | 113.41 | 114.36 | 112.20 | 114.30 | 1,541,840 | +1.28(+1.13%) |
Dec 09, 2022 | 112.38 | 113.82 | 111.08 | 113.02 | 2,106,632 | +0.16(+0.14%) |
Dec 08, 2022 | 112.77 | 113.19 | 112.29 | 112.86 | 954,552 | +0.09(+0.08%) |
Dec 07, 2022 | 112.53 | 113.60 | 112.22 | 112.77 | 1,114,069 | -0.03(-0.03%) |
Dec 06, 2022 | 111.30 | 112.93 | 111.30 | 112.80 | 997,798 | +1.52(+1.36%) |
Dec 05, 2022 | 111.01 | 111.29 | 110.13 | 111.28 | 705,008 | -0.65(-0.58%) |
Dec 02, 2022 | 111.75 | 112.18 | 110.50 | 111.94 | 1,008,215 | -0.91(-0.81%) |
Dec 01, 2022 | 116.18 | 116.24 | 112.19 | 112.85 | 1,281,267 | -2.60(-2.25%) |
Nov 30, 2022 | 113.98 | 115.73 | 113.74 | 115.45 | 2,887,581 | +1.50(+1.31%) |
Nov 29, 2022 | 112.83 | 114.07 | 112.41 | 113.95 | 934,965 | +0.55(+0.48%) |
Nov 28, 2022 | 113.85 | 113.85 | 111.46 | 113.40 | 1,300,415 | -1.05(-0.91%) |
Nov 25, 2022 | 113.65 | 114.53 | 113.60 | 114.45 | 380,948 | +1.27(+1.12%) |
Nov 23, 2022 | 112.14 | 113.21 | 111.67 | 113.18 | 1,105,248 | +1.02(+0.91%) |
Nov 22, 2022 | 111.00 | 112.26 | 110.46 | 112.16 | 847,031 | +1.64(+1.49%) |
Nov 21, 2022 | 109.27 | 111.07 | 109.27 | 110.52 | 1,133,377 | +0.71(+0.64%) |
Nov 18, 2022 | 107.23 | 110.02 | 107.23 | 109.81 | 1,105,677 | +3.71(+3.50%) |
Nov 17, 2022 | 106.18 | 106.75 | 104.82 | 106.10 | 713,257 | -1.09(-1.02%) |
Nov 16, 2022 | 106.36 | 107.82 | 106.36 | 107.19 | 750,403 | +0.69(+0.65%) |
Nov 15, 2022 | 106.31 | 106.52 | 105.04 | 106.50 | 952,953 | +1.00(+0.95%) |
Nov 14, 2022 | 106.19 | 107.17 | 105.22 | 105.50 | 721,793 | -0.15(-0.14%) |
Nov 11, 2022 | 107.06 | 107.06 | 104.07 | 105.65 | 1,127,434 | -1.06(-0.99%) |
Nov 10, 2022 | 103.84 | 107.09 | 101.80 | 106.71 | 1,773,683 | +8.26(+8.39%) |
Nov 09, 2022 | 99.43 | 100.41 | 98.18 | 98.46 | 918,498 | -1.42(-1.42%) |
Nov 08, 2022 | 99.78 | 100.61 | 98.92 | 99.88 | 683,335 | +0.64(+0.64%) |
Nov 07, 2022 | 101.31 | 101.56 | 97.93 | 99.24 | 699,456 | -1.97(-1.94%) |
Nov 04, 2022 | 100.25 | 101.35 | 99.47 | 101.20 | 587,186 | +1.23(+1.23%) |
Nov 03, 2022 | 99.24 | 100.54 | 98.05 | 99.97 | 906,525 | -0.77(-0.77%) |
Nov 02, 2022 | 100.86 | 103.41 | 100.53 | 100.75 | 784,014 | -0.69(-0.68%) |