Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 130.96 | 131.62 | 130.03 | 130.84 | 731,716 | -0.79(-0.60%) |
Dec 29, 2022 | 131.21 | 132.04 | 130.52 | 131.63 | 651,950 | +0.95(+0.73%) |
Dec 28, 2022 | 131.44 | 131.94 | 130.58 | 130.68 | 685,344 | -0.57(-0.43%) |
Dec 27, 2022 | 131.68 | 132.17 | 130.79 | 131.24 | 764,328 | -0.34(-0.26%) |
Dec 23, 2022 | 130.83 | 131.79 | 130.19 | 131.58 | 904,474 | +0.91(+0.69%) |
Dec 22, 2022 | 129.64 | 130.77 | 128.60 | 130.68 | 1,432,835 | +0.76(+0.59%) |
Dec 21, 2022 | 130.27 | 131.66 | 129.83 | 129.91 | 1,307,406 | +0.93(+0.72%) |
Dec 20, 2022 | 126.99 | 129.73 | 125.98 | 128.99 | 1,674,798 | +2.59(+2.05%) |
Dec 19, 2022 | 126.40 | 127.78 | 125.82 | 126.39 | 1,232,117 | -0.19(-0.15%) |
Dec 16, 2022 | 126.16 | 127.55 | 125.26 | 126.58 | 4,269,943 | -1.06(-0.83%) |
Dec 15, 2022 | 124.04 | 128.91 | 123.77 | 127.64 | 2,504,276 | +2.31(+1.84%) |
Dec 14, 2022 | 125.97 | 127.60 | 124.40 | 125.34 | 1,592,000 | -0.41(-0.32%) |
Dec 13, 2022 | 126.85 | 127.59 | 124.43 | 125.74 | 2,213,487 | +1.44(+1.16%) |
Dec 12, 2022 | 124.29 | 124.68 | 122.94 | 124.31 | 1,264,745 | +0.27(+0.22%) |
Dec 09, 2022 | 125.04 | 125.66 | 123.34 | 124.04 | 1,282,607 | -1.43(-1.14%) |
Dec 08, 2022 | 126.26 | 127.08 | 124.99 | 125.46 | 1,238,382 | -0.08(-0.06%) |
Dec 07, 2022 | 125.66 | 128.10 | 124.44 | 125.54 | 1,779,973 | -0.19(-0.15%) |
Dec 06, 2022 | 123.93 | 126.00 | 123.48 | 125.73 | 1,518,153 | +1.80(+1.46%) |
Dec 05, 2022 | 125.60 | 125.60 | 122.70 | 123.93 | 1,291,941 | -2.33(-1.84%) |
Dec 02, 2022 | 126.22 | 127.25 | 125.33 | 126.26 | 1,345,439 | -1.12(-0.88%) |
Dec 01, 2022 | 129.82 | 129.82 | 126.32 | 127.38 | 1,995,630 | -1.82(-1.41%) |
Nov 30, 2022 | 127.89 | 129.32 | 125.55 | 129.20 | 3,329,755 | +0.50(+0.39%) |
Nov 29, 2022 | 126.73 | 128.83 | 125.46 | 128.70 | 1,309,675 | +1.46(+1.15%) |
Nov 28, 2022 | 129.64 | 129.69 | 127.11 | 127.24 | 1,258,804 | -2.59(-1.99%) |
Nov 25, 2022 | 129.39 | 129.94 | 128.58 | 129.83 | 535,968 | +1.03(+0.80%) |
Nov 23, 2022 | 128.21 | 128.82 | 127.15 | 128.80 | 975,269 | +0.46(+0.36%) |
Nov 22, 2022 | 129.66 | 130.08 | 128.22 | 128.34 | 915,460 | -0.37(-0.29%) |
Nov 21, 2022 | 127.07 | 129.19 | 126.29 | 128.72 | 1,699,974 | +1.46(+1.14%) |
Nov 18, 2022 | 130.41 | 131.22 | 126.64 | 127.26 | 1,831,655 | -1.79(-1.39%) |
Nov 17, 2022 | 126.20 | 129.18 | 125.65 | 129.05 | 1,241,795 | +2.20(+1.74%) |
Nov 16, 2022 | 125.99 | 127.51 | 125.55 | 126.85 | 1,597,315 | +0.27(+0.21%) |
Nov 15, 2022 | 124.33 | 127.38 | 123.48 | 126.58 | 2,090,387 | +2.87(+2.32%) |
Nov 14, 2022 | 126.88 | 127.62 | 123.60 | 123.71 | 1,121,275 | -2.92(-2.31%) |
Nov 11, 2022 | 125.00 | 127.22 | 122.58 | 126.64 | 1,599,495 | +1.82(+1.46%) |
Nov 10, 2022 | 125.60 | 125.97 | 122.90 | 124.81 | 1,702,062 | +2.16(+1.76%) |
Nov 09, 2022 | 124.49 | 125.94 | 122.53 | 122.66 | 1,229,597 | -2.22(-1.78%) |
Nov 08, 2022 | 123.57 | 126.23 | 122.49 | 124.88 | 1,421,189 | +1.38(+1.12%) |
Nov 07, 2022 | 124.35 | 124.35 | 121.78 | 123.50 | 1,339,960 | -0.29(-0.23%) |
Nov 04, 2022 | 122.91 | 124.55 | 120.63 | 123.79 | 2,438,514 | +4.95(+4.16%) |
Nov 03, 2022 | 115.90 | 120.13 | 114.10 | 118.84 | 2,936,710 | +0.59(+0.50%) |
Nov 02, 2022 | 120.53 | 117.88 | 118.25 | 2,551,312 | -2.31(-1.92%) | |
Nov 01, 2022 | 121.86 | 121.87 | 120.23 | 120.56 | 1,572,981 | -0.48(-0.40%) |
Oct 31, 2022 | 121.17 | 122.03 | 120.63 | 121.04 | 1,973,697 | -0.13(-0.11%) |
Oct 28, 2022 | 118.04 | 121.41 | 117.68 | 121.17 | 2,318,426 | +3.66(+3.12%) |
Oct 27, 2022 | 119.84 | 120.52 | 117.30 | 117.51 | 2,331,074 | -1.63(-1.37%) |
Oct 26, 2022 | 120.45 | 122.09 | 119.08 | 119.14 | 1,876,736 | -0.36(-0.30%) |
Oct 25, 2022 | 118.53 | 119.96 | 117.46 | 119.50 | 1,738,562 | -0.21(-0.18%) |
Oct 24, 2022 | 115.81 | 120.20 | 115.81 | 119.71 | 2,797,469 | +4.59(+3.99%) |
Oct 21, 2022 | 113.42 | 118.47 | 113.07 | 115.12 | 3,331,258 | +2.27(+2.01%) |
Oct 20, 2022 | 111.75 | 117.72 | 111.70 | 112.85 | 9,823,718 | -16.72(-12.90%) |
Oct 19, 2022 | 132.12 | 133.19 | 129.05 | 129.57 | 2,156,260 | -2.14(-1.62%) |
Oct 18, 2022 | 130.47 | 131.78 | 129.66 | 131.71 | 1,684,550 | +3.72(+2.91%) |
Oct 17, 2022 | 128.77 | 130.68 | 127.55 | 127.99 | 1,245,276 | +1.02(+0.80%) |
Oct 14, 2022 | 130.61 | 131.23 | 126.81 | 126.97 | 1,916,836 | -2.42(-1.87%) |
Oct 13, 2022 | 122.58 | 129.86 | 117.83 | 129.39 | 3,570,462 | +3.67(+2.92%) |
Oct 12, 2022 | 128.28 | 129.48 | 125.58 | 125.72 | 2,353,247 | -1.77(-1.38%) |
Oct 11, 2022 | 125.95 | 129.63 | 125.58 | 127.48 | 1,637,983 | +1.52(+1.20%) |
Oct 10, 2022 | 125.85 | 126.79 | 124.76 | 125.97 | 1,290,624 | +0.72(+0.57%) |
Oct 07, 2022 | 124.88 | 125.32 | 122.92 | 125.25 | 2,319,075 | +0.10(+0.08%) |
Oct 06, 2022 | 127.26 | 127.34 | 124.91 | 125.15 | 1,613,383 | -2.36(-1.85%) |
Oct 05, 2022 | 125.88 | 128.45 | 125.45 | 127.51 | 1,690,398 | +0.18(+0.14%) |
Oct 04, 2022 | 123.83 | 127.44 | 123.83 | 127.33 | 2,188,683 | +4.34(+3.53%) |