Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 123.58 | 125.13 | 123.07 | 124.69 | 1,631,162 | +0.46(+0.37%) |
Dec 29, 2022 | 121.22 | 125.05 | 120.80 | 124.23 | 1,542,783 | +1.65(+1.35%) |
Dec 28, 2022 | 125.19 | 125.32 | 122.07 | 122.58 | 1,886,604 | -2.84(-2.26%) |
Dec 27, 2022 | 125.48 | 125.97 | 124.36 | 125.42 | 1,711,468 | +0.50(+0.40%) |
Dec 23, 2022 | 123.16 | 124.98 | 122.16 | 124.92 | 1,930,369 | +3.78(+3.12%) |
Dec 22, 2022 | 125.25 | 125.36 | 118.21 | 121.13 | 2,594,585 | -3.75(-3.01%) |
Dec 21, 2022 | 125.66 | 125.91 | 123.52 | 124.89 | 2,628,240 | +1.88(+1.53%) |
Dec 20, 2022 | 121.42 | 124.15 | 121.02 | 123.01 | 1,827,716 | +1.24(+1.02%) |
Dec 19, 2022 | 122.77 | 124.28 | 120.88 | 121.77 | 2,061,366 | -0.67(-0.55%) |
Dec 16, 2022 | 122.48 | 124.65 | 121.07 | 122.45 | 13,958,000 | -2.79(-2.23%) |
Dec 15, 2022 | 123.07 | 125.88 | 122.44 | 125.24 | 3,289,324 | +0.49(+0.39%) |
Dec 14, 2022 | 125.34 | 127.57 | 123.87 | 124.74 | 4,533,638 | +0.47(+0.38%) |
Dec 13, 2022 | 124.15 | 126.36 | 122.98 | 124.27 | 5,274,174 | +1.92(+1.57%) |
Dec 12, 2022 | 119.15 | 122.60 | 118.23 | 122.35 | 4,352,127 | +4.20(+3.56%) |
Dec 09, 2022 | 120.88 | 123.22 | 118.04 | 118.14 | 3,150,605 | -2.99(-2.47%) |
Dec 08, 2022 | 127.92 | 128.78 | 120.76 | 121.13 | 3,977,727 | -3.35(-2.69%) |
Dec 07, 2022 | 126.52 | 128.27 | 124.41 | 124.49 | 1,968,892 | -1.50(-1.19%) |
Dec 06, 2022 | 127.95 | 130.91 | 125.36 | 125.99 | 2,204,055 | -3.45(-2.67%) |
Dec 05, 2022 | 135.12 | 136.65 | 128.14 | 129.45 | 2,738,438 | -3.16(-2.38%) |
Dec 02, 2022 | 131.65 | 133.46 | 130.09 | 132.60 | 2,636,038 | +0.69(+0.53%) |
Dec 01, 2022 | 136.01 | 136.57 | 131.54 | 131.91 | 2,381,527 | -3.03(-2.24%) |
Nov 30, 2022 | 135.77 | 136.25 | 131.76 | 134.94 | 3,067,087 | +1.17(+0.87%) |
Nov 29, 2022 | 133.60 | 135.15 | 132.35 | 133.77 | 2,301,971 | +2.74(+2.09%) |
Nov 28, 2022 | 130.92 | 133.23 | 130.13 | 131.02 | 3,806,617 | -5.10(-3.74%) |
Nov 25, 2022 | 137.93 | 138.46 | 135.90 | 136.12 | 1,082,262 | -0.61(-0.45%) |
Nov 23, 2022 | 135.60 | 137.27 | 133.91 | 136.73 | 2,533,836 | -1.32(-0.96%) |
Nov 22, 2022 | 138.93 | 140.19 | 136.56 | 138.05 | 3,138,852 | +1.32(+0.97%) |
Nov 21, 2022 | 138.48 | 138.73 | 129.57 | 136.73 | 4,915,464 | -5.68(-3.99%) |
Nov 18, 2022 | 142.65 | 142.99 | 138.70 | 142.41 | 4,186,018 | -5.07(-3.44%) |
Nov 17, 2022 | 142.61 | 147.60 | 141.76 | 147.48 | 2,234,855 | +2.55(+1.76%) |
Nov 16, 2022 | 148.85 | 149.63 | 144.61 | 144.93 | 3,771,733 | -5.28(-3.51%) |
Nov 15, 2022 | 147.65 | 151.93 | 146.20 | 150.21 | 3,685,026 | +3.11(+2.12%) |
Nov 14, 2022 | 146.83 | 149.81 | 146.59 | 147.09 | 2,073,753 | -0.70(-0.47%) |
Nov 11, 2022 | 147.48 | 149.71 | 146.70 | 147.79 | 2,992,707 | +3.66(+2.54%) |
Nov 10, 2022 | 143.50 | 144.31 | 141.07 | 144.13 | 2,354,473 | +2.45(+1.73%) |
Nov 09, 2022 | 145.23 | 146.17 | 140.91 | 141.68 | 3,129,626 | -5.39(-3.67%) |
Nov 08, 2022 | 146.46 | 149.62 | 144.78 | 147.07 | 2,950,570 | +0.05(+0.04%) |
Nov 07, 2022 | 146.31 | 148.98 | 145.31 | 147.02 | 3,805,920 | +1.91(+1.31%) |
Nov 04, 2022 | 146.12 | 146.39 | 141.76 | 145.12 | 3,224,960 | +2.55(+1.79%) |
Nov 03, 2022 | 138.66 | 144.56 | 138.13 | 142.56 | 2,475,763 | +3.33(+2.39%) |
Nov 02, 2022 | 141.81 | 138.15 | 139.23 | 2,213,032 | -3.42(-2.40%) | |
Nov 01, 2022 | 143.88 | 144.66 | 141.66 | 142.65 | 1,972,424 | +1.37(+0.97%) |
Oct 31, 2022 | 136.53 | 142.88 | 136.35 | 141.28 | 2,283,246 | +2.96(+2.14%) |
Oct 28, 2022 | 140.11 | 140.85 | 134.70 | 138.32 | 2,230,071 | +0.42(+0.31%) |
Oct 27, 2022 | 142.56 | 142.65 | 137.60 | 137.90 | 2,691,708 | -1.83(-1.31%) |
Oct 26, 2022 | 138.68 | 141.63 | 138.05 | 139.73 | 1,932,450 | +1.82(+1.32%) |
Oct 25, 2022 | 137.47 | 139.22 | 136.46 | 137.91 | 1,918,958 | +0.09(+0.07%) |
Oct 24, 2022 | 136.06 | 140.12 | 135.58 | 137.82 | 2,255,013 | +0.85(+0.62%) |
Oct 21, 2022 | 132.30 | 137.07 | 131.79 | 136.98 | 2,765,049 | +5.15(+3.91%) |
Oct 20, 2022 | 133.01 | 133.96 | 130.91 | 131.82 | 1,938,538 | +0.50(+0.38%) |
Oct 19, 2022 | 127.17 | 132.31 | 127.17 | 131.32 | 2,311,088 | +3.76(+2.95%) |
Oct 18, 2022 | 127.19 | 128.39 | 124.62 | 127.56 | 1,828,543 | +2.15(+1.71%) |
Oct 17, 2022 | 127.96 | 129.99 | 125.03 | 125.41 | 2,140,781 | +0.09(+0.07%) |
Oct 14, 2022 | 129.78 | 131.89 | 125.08 | 125.32 | 3,579,413 | -5.32(-4.07%) |
Oct 13, 2022 | 124.97 | 132.64 | 124.60 | 130.65 | 2,934,967 | +3.70(+2.91%) |
Oct 12, 2022 | 125.10 | 128.27 | 123.24 | 126.95 | 3,301,909 | +1.62(+1.29%) |
Oct 11, 2022 | 122.67 | 127.62 | 122.33 | 125.33 | 2,896,697 | -0.84(-0.67%) |
Oct 10, 2022 | 126.84 | 129.69 | 124.13 | 126.18 | 1,924,552 | -1.91(-1.49%) |
Oct 07, 2022 | 128.15 | 129.57 | 126.15 | 128.08 | 2,314,127 | +0.09(+0.07%) |
Oct 06, 2022 | 124.23 | 128.74 | 124.11 | 127.99 | 2,693,018 | +2.66(+2.12%) |
Oct 05, 2022 | 121.15 | 126.31 | 121.14 | 125.33 | 3,694,561 | +2.76(+2.25%) |
Oct 04, 2022 | 120.04 | 123.05 | 117.99 | 122.57 | 2,726,723 | +6.10(+5.23%) |