Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 124.27 | 125.72 | 124.08 | 125.58 | 1,086,134 | +0.32(+0.25%) |
Dec 29, 2022 | 123.73 | 125.92 | 123.73 | 125.27 | 1,259,640 | +2.01(+1.63%) |
Dec 28, 2022 | 124.98 | 125.48 | 122.98 | 123.26 | 1,162,709 | -1.71(-1.37%) |
Dec 27, 2022 | 125.72 | 126.61 | 124.90 | 124.97 | 1,049,021 | -0.69(-0.55%) |
Dec 23, 2022 | 124.76 | 126.31 | 124.27 | 125.65 | 1,011,450 | +0.49(+0.39%) |
Dec 22, 2022 | 125.55 | 126.35 | 123.63 | 125.17 | 1,729,402 | -1.30(-1.03%) |
Dec 21, 2022 | 129.27 | 129.83 | 125.33 | 126.47 | 3,122,726 | -2.23(-1.73%) |
Dec 20, 2022 | 129.10 | 129.94 | 127.72 | 128.69 | 1,622,989 | -0.41(-0.32%) |
Dec 19, 2022 | 130.26 | 130.78 | 127.88 | 129.10 | 1,781,184 | -1.08(-0.83%) |
Dec 16, 2022 | 131.35 | 131.91 | 129.60 | 130.19 | 2,975,128 | -2.25(-1.70%) |
Dec 15, 2022 | 133.76 | 134.01 | 130.96 | 132.43 | 1,692,337 | -2.78(-2.06%) |
Dec 14, 2022 | 136.26 | 137.19 | 133.59 | 135.22 | 2,045,099 | -2.05(-1.49%) |
Dec 13, 2022 | 139.83 | 141.57 | 136.35 | 137.26 | 2,082,872 | -0.64(-0.46%) |
Dec 12, 2022 | 136.62 | 138.24 | 135.52 | 137.90 | 1,407,218 | +1.31(+0.96%) |
Dec 09, 2022 | 135.99 | 137.28 | 135.76 | 136.59 | 1,428,392 | +0.27(+0.20%) |
Dec 08, 2022 | 134.48 | 136.65 | 134.48 | 136.32 | 1,477,868 | +2.82(+2.11%) |
Dec 07, 2022 | 135.26 | 135.86 | 133.02 | 133.50 | 2,206,203 | -3.23(-2.36%) |
Dec 06, 2022 | 138.25 | 139.03 | 135.22 | 136.72 | 1,224,073 | -1.56(-1.13%) |
Dec 05, 2022 | 139.95 | 140.64 | 138.11 | 138.29 | 1,273,987 | -2.27(-1.61%) |
Dec 02, 2022 | 139.44 | 140.90 | 139.34 | 140.55 | 1,016,800 | -0.87(-0.62%) |
Dec 01, 2022 | 142.24 | 142.89 | 140.95 | 141.43 | 1,143,719 | -0.32(-0.22%) |
Nov 30, 2022 | 138.34 | 141.78 | 137.53 | 141.74 | 2,470,195 | +3.85(+2.79%) |
Nov 29, 2022 | 136.35 | 138.44 | 136.18 | 137.90 | 1,640,406 | +1.74(+1.28%) |
Nov 28, 2022 | 135.56 | 136.88 | 134.58 | 136.16 | 1,771,510 | -1.24(-0.90%) |
Nov 25, 2022 | 137.45 | 138.44 | 136.25 | 137.40 | 983,671 | -0.29(-0.21%) |
Nov 23, 2022 | 139.23 | 140.15 | 137.50 | 137.69 | 1,192,007 | -1.44(-1.04%) |
Nov 22, 2022 | 137.78 | 139.46 | 137.05 | 139.13 | 1,240,898 | +2.07(+1.51%) |
Nov 21, 2022 | 138.26 | 139.19 | 136.22 | 137.06 | 1,130,587 | -1.59(-1.15%) |
Nov 18, 2022 | 139.12 | 139.96 | 137.52 | 138.65 | 1,103,014 | +1.54(+1.12%) |
Nov 17, 2022 | 135.02 | 137.25 | 134.55 | 137.11 | 1,401,370 | -0.42(-0.30%) |
Nov 16, 2022 | 136.55 | 138.41 | 135.57 | 137.53 | 1,507,645 | -0.16(-0.12%) |
Nov 15, 2022 | 139.64 | 141.44 | 136.93 | 137.69 | 2,628,588 | -0.22(-0.16%) |
Nov 14, 2022 | 139.18 | 140.63 | 137.82 | 137.91 | 1,986,007 | -1.86(-1.33%) |
Nov 11, 2022 | 137.65 | 141.55 | 136.91 | 139.77 | 2,825,613 | +3.99(+2.94%) |
Nov 10, 2022 | 134.26 | 136.45 | 134.26 | 135.78 | 1,814,241 | +6.69(+5.18%) |
Nov 09, 2022 | 128.44 | 131.39 | 128.15 | 129.09 | 1,906,510 | -0.78(-0.60%) |
Nov 08, 2022 | 128.48 | 131.47 | 127.96 | 129.88 | 1,653,428 | +1.95(+1.52%) |
Nov 07, 2022 | 129.19 | 129.81 | 125.47 | 127.93 | 3,049,430 | -1.13(-0.88%) |
Nov 04, 2022 | 130.43 | 132.91 | 128.05 | 129.06 | 3,209,103 | +1.50(+1.18%) |
Nov 03, 2022 | 127.10 | 128.93 | 125.36 | 127.56 | 2,178,301 | -1.22(-0.95%) |
Nov 02, 2022 | 132.03 | 133.46 | 128.69 | 128.79 | 1,940,733 | -3.98(-3.00%) |
Nov 01, 2022 | 135.66 | 136.49 | 132.64 | 132.77 | 1,799,065 | -1.51(-1.12%) |
Oct 31, 2022 | 133.79 | 137.00 | 133.29 | 134.28 | 2,721,587 | +0.62(+0.46%) |
Oct 28, 2022 | 132.65 | 134.31 | 130.76 | 133.66 | 1,684,074 | +1.23(+0.93%) |
Oct 27, 2022 | 130.19 | 133.63 | 130.19 | 132.43 | 2,618,539 | +3.38(+2.62%) |
Oct 26, 2022 | 130.62 | 133.91 | 126.78 | 129.04 | 3,616,786 | -0.64(-0.50%) |
Oct 25, 2022 | 129.56 | 131.45 | 128.19 | 129.69 | 2,667,519 | +0.01(+0.01%) |
Oct 24, 2022 | 130.98 | 132.68 | 128.02 | 129.68 | 2,659,033 | -0.60(-0.46%) |
Oct 21, 2022 | 125.67 | 131.16 | 125.21 | 130.28 | 2,239,374 | +4.65(+3.70%) |
Oct 20, 2022 | 128.30 | 130.47 | 125.28 | 125.63 | 1,880,822 | -2.13(-1.67%) |
Oct 19, 2022 | 126.87 | 129.49 | 126.37 | 127.76 | 1,419,686 | +0.10(+0.08%) |
Oct 18, 2022 | 129.05 | 130.69 | 126.49 | 127.66 | 1,661,080 | +2.17(+1.73%) |
Oct 17, 2022 | 123.79 | 126.55 | 123.77 | 125.49 | 1,660,688 | +3.80(+3.12%) |
Oct 14, 2022 | 124.39 | 125.91 | 121.33 | 121.69 | 1,420,474 | -0.52(-0.42%) |
Oct 13, 2022 | 117.46 | 122.70 | 116.40 | 122.20 | 1,826,369 | +2.08(+1.74%) |
Oct 12, 2022 | 116.46 | 121.13 | 115.78 | 120.12 | 1,650,663 | +3.10(+2.65%) |
Oct 11, 2022 | 119.78 | 120.08 | 115.74 | 117.02 | 1,796,636 | -2.43(-2.04%) |
Oct 10, 2022 | 121.14 | 121.95 | 117.95 | 119.45 | 1,360,145 | -1.03(-0.86%) |
Oct 07, 2022 | 120.57 | 121.08 | 118.33 | 120.49 | 1,599,277 | -1.97(-1.60%) |
Oct 06, 2022 | 124.64 | 125.97 | 122.05 | 122.45 | 1,459,343 | -2.55(-2.04%) |
Oct 05, 2022 | 123.32 | 125.52 | 122.41 | 125.00 | 1,663,993 | -0.05(-0.04%) |
Oct 04, 2022 | 123.12 | 126.61 | 123.12 | 125.05 | 1,584,908 | +4.17(+3.45%) |