Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 135.62 | 137.92 | 135.08 | 137.68 | 1,879,027 | +2.42(+1.79%) |
Jan 30, 2023 | 134.17 | 135.79 | 134.02 | 135.26 | 1,395,017 | +1.57(+1.17%) |
Jan 27, 2023 | 134.13 | 134.13 | 131.02 | 133.69 | 1,525,283 | -1.31(-0.97%) |
Jan 26, 2023 | 134.49 | 135.05 | 133.74 | 135.00 | 1,267,668 | +0.39(+0.29%) |
Jan 25, 2023 | 132.60 | 134.66 | 131.07 | 134.61 | 1,395,661 | +0.47(+0.35%) |
Jan 24, 2023 | 135.51 | 135.78 | 133.76 | 134.15 | 941,578 | -0.67(-0.49%) |
Jan 23, 2023 | 134.99 | 135.78 | 133.87 | 134.81 | 1,084,409 | +0.28(+0.21%) |
Jan 20, 2023 | 132.12 | 134.65 | 130.93 | 134.53 | 1,171,687 | +2.61(+1.98%) |
Jan 19, 2023 | 133.99 | 134.68 | 131.91 | 131.92 | 1,454,391 | -3.33(-2.46%) |
Jan 18, 2023 | 139.16 | 139.16 | 135.12 | 135.25 | 1,413,724 | -4.41(-3.16%) |
Jan 17, 2023 | 138.50 | 140.98 | 138.27 | 139.65 | 1,621,145 | +1.77(+1.29%) |
Jan 13, 2023 | 134.70 | 137.92 | 134.70 | 137.88 | 1,229,675 | +3.10(+2.30%) |
Jan 12, 2023 | 133.93 | 134.93 | 132.76 | 134.78 | 1,077,623 | +0.82(+0.61%) |
Jan 11, 2023 | 133.34 | 134.60 | 132.59 | 133.95 | 1,152,927 | +0.92(+0.69%) |
Jan 10, 2023 | 134.96 | 135.11 | 132.74 | 133.04 | 903,549 | -1.59(-1.18%) |
Jan 09, 2023 | 136.02 | 136.98 | 134.53 | 134.62 | 970,008 | -1.68(-1.23%) |
Jan 06, 2023 | 134.89 | 137.03 | 134.84 | 136.30 | 793,108 | +2.23(+1.66%) |
Jan 05, 2023 | 135.36 | 135.62 | 133.48 | 134.08 | 1,009,721 | -1.55(-1.14%) |
Jan 04, 2023 | 134.51 | 136.29 | 134.30 | 135.62 | 937,180 | +1.38(+1.03%) |
Jan 03, 2023 | 132.43 | 134.53 | 130.59 | 134.25 | 1,505,143 | +1.82(+1.38%) |
Dec 30, 2022 | 134.33 | 134.52 | 131.18 | 132.43 | 836,698 | -1.97(-1.47%) |
Dec 29, 2022 | 134.68 | 135.27 | 133.85 | 134.40 | 724,127 | +0.06(+0.04%) |
Dec 28, 2022 | 136.48 | 136.99 | 134.17 | 134.34 | 588,478 | -1.77(-1.30%) |
Dec 27, 2022 | 135.90 | 136.69 | 135.26 | 136.12 | 710,326 | +0.12(+0.09%) |
Dec 23, 2022 | 137.23 | 137.23 | 135.47 | 135.99 | 596,364 | -1.22(-0.89%) |
Dec 22, 2022 | 135.32 | 137.41 | 135.01 | 137.21 | 894,509 | +1.70(+1.25%) |
Dec 21, 2022 | 135.32 | 137.00 | 135.13 | 135.51 | 875,420 | +0.69(+0.51%) |
Dec 20, 2022 | 136.34 | 136.34 | 133.28 | 134.82 | 875,877 | -1.83(-1.34%) |
Dec 19, 2022 | 136.13 | 138.39 | 135.53 | 136.65 | 889,826 | +0.20(+0.15%) |
Dec 16, 2022 | 137.22 | 138.44 | 135.54 | 136.46 | 1,776,701 | -1.67(-1.21%) |
Dec 15, 2022 | 138.34 | 139.35 | 136.59 | 138.12 | 760,466 | -1.78(-1.28%) |
Dec 14, 2022 | 139.29 | 141.49 | 138.79 | 139.91 | 793,438 | +0.60(+0.43%) |
Dec 13, 2022 | 143.41 | 143.41 | 138.60 | 139.31 | 1,266,213 | -2.22(-1.57%) |
Dec 12, 2022 | 141.41 | 141.53 | 139.33 | 141.52 | 625,029 | +1.12(+0.80%) |
Dec 09, 2022 | 141.20 | 141.79 | 140.15 | 140.40 | 701,669 | -1.35(-0.95%) |
Dec 08, 2022 | 140.41 | 142.65 | 139.53 | 141.75 | 876,298 | +0.84(+0.60%) |
Dec 07, 2022 | 139.02 | 140.97 | 138.95 | 140.91 | 862,217 | +2.24(+1.61%) |
Dec 06, 2022 | 140.63 | 141.53 | 137.83 | 138.67 | 840,683 | -1.95(-1.39%) |
Dec 05, 2022 | 140.49 | 141.10 | 139.98 | 140.63 | 707,327 | -1.57(-1.10%) |
Dec 02, 2022 | 140.47 | 142.66 | 139.95 | 142.19 | 938,821 | +0.77(+0.55%) |
Dec 01, 2022 | 141.33 | 142.67 | 140.12 | 141.42 | 1,329,457 | +1.14(+0.81%) |
Nov 30, 2022 | 138.93 | 140.62 | 136.86 | 140.28 | 5,480,999 | +1.15(+0.83%) |
Nov 29, 2022 | 139.81 | 140.56 | 137.56 | 139.12 | 1,530,946 | -1.51(-1.07%) |
Nov 28, 2022 | 141.08 | 142.16 | 140.12 | 140.63 | 860,727 | -0.44(-0.31%) |
Nov 25, 2022 | 140.72 | 141.13 | 138.81 | 141.08 | 694,157 | +0.37(+0.26%) |
Nov 23, 2022 | 143.01 | 143.36 | 140.65 | 140.71 | 985,464 | -1.78(-1.25%) |
Nov 22, 2022 | 141.62 | 142.80 | 140.63 | 142.49 | 1,101,928 | +1.58(+1.12%) |
Nov 21, 2022 | 138.56 | 142.03 | 137.20 | 140.92 | 1,396,110 | +2.40(+1.73%) |
Nov 18, 2022 | 139.21 | 139.67 | 137.38 | 138.52 | 1,112,205 | +0.88(+0.64%) |
Nov 17, 2022 | 134.11 | 137.71 | 133.88 | 137.64 | 1,055,591 | +2.85(+2.11%) |
Nov 16, 2022 | 136.91 | 137.62 | 134.52 | 134.79 | 1,073,509 | -1.97(-1.44%) |
Nov 15, 2022 | 136.85 | 137.44 | 135.40 | 136.77 | 818,000 | +2.15(+1.60%) |
Nov 14, 2022 | 134.49 | 139.27 | 133.14 | 134.62 | 1,471,682 | +0.70(+0.52%) |
Nov 11, 2022 | 135.33 | 135.97 | 128.83 | 133.92 | 1,554,932 | -1.95(-1.44%) |
Nov 10, 2022 | 134.91 | 136.28 | 132.98 | 135.87 | 1,234,285 | +3.49(+2.64%) |
Nov 09, 2022 | 134.82 | 135.62 | 132.13 | 132.38 | 982,197 | -2.58(-1.91%) |
Nov 08, 2022 | 137.16 | 137.16 | 134.31 | 134.95 | 923,398 | -0.87(-0.64%) |
Nov 07, 2022 | 132.96 | 136.35 | 132.96 | 135.82 | 943,412 | +3.06(+2.30%) |
Nov 04, 2022 | 131.23 | 132.92 | 128.91 | 132.76 | 1,046,593 | +2.32(+1.78%) |
Nov 03, 2022 | 129.39 | 130.93 | 126.84 | 130.44 | 1,646,201 | +0.52(+0.40%) |
Nov 02, 2022 | 141.09 | 129.93 | 3,272,304 | -8.48(-6.13%) |