Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 137.70 | 138.28 | 134.36 | 135.66 | 307,637 | -2.33(-1.69%) |
Jan 30, 2023 | 133.39 | 140.96 | 133.11 | 137.99 | 460,153 | +3.05(+2.26%) |
Jan 27, 2023 | 138.30 | 139.83 | 133.29 | 134.94 | 434,521 | -2.56(-1.86%) |
Jan 26, 2023 | 142.06 | 142.84 | 132.44 | 137.50 | 502,149 | -4.18(-2.95%) |
Jan 25, 2023 | 143.88 | 145.33 | 140.73 | 141.68 | 343,732 | -1.56(-1.09%) |
Jan 24, 2023 | 140.08 | 143.47 | 137.67 | 143.23 | 351,226 | +2.10(+1.49%) |
Jan 23, 2023 | 138.47 | 141.46 | 137.94 | 141.14 | 361,098 | +4.21(+3.07%) |
Jan 20, 2023 | 132.13 | 137.25 | 130.52 | 136.93 | 466,704 | +6.37(+4.88%) |
Jan 19, 2023 | 126.48 | 130.97 | 126.03 | 130.56 | 267,469 | +3.37(+2.65%) |
Jan 18, 2023 | 129.87 | 133.56 | 126.52 | 127.19 | 326,756 | -1.13(-0.88%) |
Jan 17, 2023 | 128.31 | 128.97 | 125.85 | 128.31 | 360,413 | +0.94(+0.74%) |
Jan 13, 2023 | 123.74 | 128.13 | 122.46 | 127.37 | 308,817 | +3.31(+2.67%) |
Jan 12, 2023 | 124.35 | 127.16 | 123.55 | 124.06 | 320,627 | -0.10(-0.08%) |
Jan 11, 2023 | 125.31 | 125.31 | 122.36 | 124.16 | 502,662 | -0.61(-0.49%) |
Jan 10, 2023 | 131.38 | 131.38 | 123.84 | 124.78 | 521,359 | -4.67(-3.61%) |
Jan 09, 2023 | 131.49 | 133.81 | 129.44 | 129.45 | 446,626 | -0.24(-0.18%) |
Jan 06, 2023 | 125.80 | 130.73 | 125.01 | 129.69 | 493,633 | +6.07(+4.91%) |
Jan 05, 2023 | 121.71 | 124.67 | 121.71 | 123.62 | 367,786 | +0.93(+0.75%) |
Jan 04, 2023 | 120.48 | 124.92 | 117.34 | 122.69 | 558,029 | -0.12(-0.10%) |
Jan 03, 2023 | 129.96 | 130.87 | 122.59 | 122.81 | 421,138 | -8.06(-6.16%) |
Dec 30, 2022 | 129.18 | 132.22 | 128.37 | 130.87 | 323,947 | +0.62(+0.47%) |
Dec 29, 2022 | 129.44 | 131.52 | 128.93 | 130.26 | 289,482 | +1.55(+1.20%) |
Dec 28, 2022 | 135.96 | 136.76 | 125.36 | 128.71 | 682,363 | -7.82(-5.73%) |
Dec 27, 2022 | 135.96 | 138.28 | 135.45 | 136.53 | 373,762 | +1.57(+1.16%) |
Dec 23, 2022 | 132.51 | 135.13 | 131.48 | 134.96 | 237,494 | +3.20(+2.43%) |
Dec 22, 2022 | 132.47 | 134.21 | 129.16 | 131.76 | 298,299 | -0.71(-0.53%) |
Dec 21, 2022 | 129.26 | 133.14 | 128.09 | 132.47 | 303,338 | +4.89(+3.84%) |
Dec 20, 2022 | 128.37 | 131.37 | 127.26 | 127.57 | 340,180 | +0.19(+0.15%) |
Dec 19, 2022 | 129.96 | 132.32 | 126.04 | 127.38 | 413,442 | -2.46(-1.90%) |
Dec 16, 2022 | 128.93 | 132.52 | 127.99 | 129.84 | 835,075 | -0.87(-0.67%) |
Dec 15, 2022 | 129.85 | 132.09 | 128.29 | 130.72 | 681,177 | +0.57(+0.44%) |
Dec 14, 2022 | 133.36 | 134.02 | 128.89 | 130.15 | 459,025 | -3.52(-2.63%) |
Dec 13, 2022 | 134.78 | 138.47 | 131.87 | 133.67 | 683,242 | +0.67(+0.50%) |
Dec 12, 2022 | 131.18 | 133.26 | 129.41 | 133.00 | 787,701 | +1.78(+1.35%) |
Dec 09, 2022 | 133.44 | 136.10 | 130.16 | 131.22 | 473,403 | -2.70(-2.02%) |
Dec 08, 2022 | 139.31 | 139.88 | 132.73 | 133.92 | 385,791 | -2.40(-1.76%) |
Dec 07, 2022 | 136.51 | 138.85 | 131.75 | 136.32 | 686,534 | -0.38(-0.28%) |
Dec 06, 2022 | 134.99 | 140.34 | 134.99 | 136.70 | 360,301 | +2.01(+1.49%) |
Dec 05, 2022 | 141.65 | 144.07 | 133.95 | 134.69 | 697,416 | -6.22(-4.41%) |
Dec 02, 2022 | 135.74 | 141.51 | 134.72 | 140.91 | 417,605 | +3.54(+2.58%) |
Dec 01, 2022 | 139.95 | 142.06 | 135.99 | 137.37 | 367,468 | -4.46(-3.15%) |
Nov 30, 2022 | 136.31 | 142.71 | 136.16 | 141.83 | 912,665 | +6.71(+4.97%) |
Nov 29, 2022 | 131.12 | 137.01 | 131.06 | 135.12 | 914,623 | +4.75(+3.64%) |
Nov 28, 2022 | 132.31 | 134.62 | 129.25 | 130.38 | 807,555 | -3.30(-2.47%) |
Nov 25, 2022 | 132.08 | 135.42 | 132.08 | 133.67 | 256,407 | +0.96(+0.73%) |
Nov 23, 2022 | 131.54 | 134.12 | 130.19 | 132.71 | 331,962 | +0.50(+0.38%) |
Nov 22, 2022 | 134.09 | 134.92 | 131.95 | 132.21 | 591,102 | +0.70(+0.53%) |
Nov 21, 2022 | 126.11 | 133.30 | 126.11 | 131.51 | 541,201 | +3.37(+2.63%) |
Nov 18, 2022 | 128.26 | 128.46 | 124.61 | 128.14 | 489,624 | -1.23(-0.95%) |
Nov 17, 2022 | 124.86 | 129.46 | 121.70 | 129.37 | 405,065 | +0.85(+0.66%) |
Nov 16, 2022 | 129.88 | 131.26 | 127.00 | 128.52 | 322,082 | -3.57(-2.70%) |
Nov 15, 2022 | 126.92 | 132.09 | 123.08 | 132.09 | 505,362 | +5.71(+4.52%) |
Nov 14, 2022 | 127.24 | 131.44 | 126.01 | 126.38 | 398,517 | -1.74(-1.36%) |
Nov 11, 2022 | 132.37 | 132.97 | 124.93 | 128.12 | 444,381 | -1.54(-1.19%) |
Nov 10, 2022 | 132.74 | 133.38 | 126.44 | 129.66 | 360,985 | +1.65(+1.29%) |
Nov 09, 2022 | 136.34 | 137.50 | 126.69 | 128.01 | 745,634 | -10.81(-7.79%) |
Nov 08, 2022 | 137.59 | 141.84 | 135.92 | 138.83 | 300,758 | +0.18(+0.13%) |
Nov 07, 2022 | 138.70 | 141.98 | 136.34 | 138.65 | 367,354 | +0.65(+0.47%) |
Nov 04, 2022 | 136.21 | 142.73 | 135.34 | 138.00 | 599,880 | +5.71(+4.32%) |
Nov 03, 2022 | 128.07 | 132.51 | 126.80 | 132.29 | 548,720 | +4.58(+3.58%) |
Nov 02, 2022 | 131.65 | 132.20 | 127.30 | 127.72 | 307,342 | -3.37(-2.57%) |