Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 130.24 | 130.57 | 129.23 | 130.56 | 3,084,205 | -0.16(-0.12%) |
Dec 29, 2022 | 130.28 | 131.83 | 130.15 | 130.72 | 2,520,909 | +0.96(+0.74%) |
Dec 28, 2022 | 131.96 | 132.34 | 129.69 | 129.76 | 2,740,403 | -2.22(-1.69%) |
Dec 27, 2022 | 131.34 | 132.26 | 130.88 | 131.98 | 2,959,345 | +0.71(+0.54%) |
Dec 23, 2022 | 130.28 | 131.46 | 129.37 | 131.27 | 2,258,262 | +0.71(+0.55%) |
Dec 22, 2022 | 130.62 | 130.62 | 128.46 | 130.55 | 3,601,034 | -1.17(-0.89%) |
Dec 21, 2022 | 131.44 | 132.60 | 130.64 | 131.72 | 4,092,984 | +0.80(+0.61%) |
Dec 20, 2022 | 128.66 | 131.06 | 128.20 | 130.92 | 5,563,894 | +2.23(+1.74%) |
Dec 19, 2022 | 129.88 | 130.15 | 127.14 | 128.69 | 5,699,289 | -1.19(-0.92%) |
Dec 16, 2022 | 130.90 | 131.51 | 128.78 | 129.88 | 10,612,434 | -2.04(-1.55%) |
Dec 15, 2022 | 137.63 | 138.06 | 131.20 | 131.92 | 7,215,949 | -6.95(-5.00%) |
Dec 14, 2022 | 139.44 | 140.77 | 137.57 | 138.87 | 4,538,357 | -0.66(-0.47%) |
Dec 13, 2022 | 139.35 | 141.98 | 138.96 | 139.53 | 9,508,659 | +1.26(+0.91%) |
Dec 12, 2022 | 136.98 | 138.27 | 136.17 | 138.27 | 4,350,937 | +2.00(+1.47%) |
Dec 09, 2022 | 136.59 | 137.47 | 136.20 | 136.27 | 3,288,770 | -0.68(-0.49%) |
Dec 08, 2022 | 137.06 | 138.22 | 136.56 | 136.95 | 2,876,543 | +0.47(+0.35%) |
Dec 07, 2022 | 136.53 | 137.25 | 135.57 | 136.47 | 4,284,124 | -0.21(-0.16%) |
Dec 06, 2022 | 136.50 | 136.97 | 135.95 | 136.69 | 3,072,099 | +0.08(+0.06%) |
Dec 05, 2022 | 137.09 | 138.01 | 136.04 | 136.60 | 3,005,244 | -1.17(-0.85%) |
Dec 02, 2022 | 137.27 | 138.23 | 136.90 | 137.77 | 3,129,402 | -0.46(-0.33%) |
Dec 01, 2022 | 138.99 | 139.01 | 136.54 | 138.23 | 4,851,235 | +0.24(+0.17%) |
Nov 30, 2022 | 135.47 | 138.67 | 134.99 | 137.99 | 6,880,968 | +2.23(+1.65%) |
Nov 29, 2022 | 135.21 | 136.38 | 135.02 | 135.75 | 2,970,952 | +0.29(+0.21%) |
Nov 28, 2022 | 137.13 | 137.37 | 135.24 | 135.46 | 3,817,995 | -2.03(-1.48%) |
Nov 25, 2022 | 137.40 | 138.53 | 137.34 | 137.49 | 2,239,608 | -0.35(-0.26%) |
Nov 23, 2022 | 138.17 | 139.43 | 137.43 | 137.85 | 3,947,877 | -0.32(-0.23%) |
Nov 22, 2022 | 136.78 | 138.40 | 136.24 | 138.17 | 7,623,738 | +2.24(+1.65%) |
Nov 21, 2022 | 136.73 | 137.08 | 135.71 | 135.93 | 3,750,641 | -0.89(-0.65%) |
Nov 18, 2022 | 135.82 | 137.44 | 135.24 | 136.82 | 5,031,075 | +1.44(+1.06%) |
Nov 17, 2022 | 132.90 | 135.46 | 132.75 | 135.38 | 4,266,781 | +1.46(+1.09%) |
Nov 16, 2022 | 133.56 | 134.32 | 133.45 | 133.93 | 3,717,732 | +0.17(+0.12%) |
Nov 15, 2022 | 133.52 | 135.45 | 131.59 | 133.76 | 5,100,755 | +0.13(+0.10%) |
Nov 14, 2022 | 132.17 | 135.37 | 131.76 | 133.63 | 5,712,225 | +0.95(+0.72%) |
Nov 11, 2022 | 131.13 | 133.56 | 130.63 | 132.68 | 6,335,762 | +1.80(+1.37%) |
Nov 10, 2022 | 129.98 | 131.01 | 128.15 | 130.88 | 5,812,770 | +3.56(+2.80%) |
Nov 09, 2022 | 127.84 | 128.72 | 126.90 | 127.32 | 5,334,217 | -0.93(-0.72%) |
Nov 08, 2022 | 127.29 | 129.06 | 127.04 | 128.25 | 5,503,489 | +1.56(+1.23%) |
Nov 07, 2022 | 125.13 | 127.02 | 125.01 | 126.69 | 4,414,579 | +1.26(+1.01%) |
Nov 04, 2022 | 124.22 | 126.13 | 123.58 | 125.42 | 4,562,229 | +2.28(+1.85%) |
Nov 03, 2022 | 124.93 | 124.98 | 122.69 | 123.14 | 4,850,377 | -2.16(-1.72%) |
Nov 02, 2022 | 126.15 | 125.28 | 125.31 | 5,854,351 | -1.25(-0.99%) | |
Nov 01, 2022 | 126.61 | 126.97 | 125.19 | 126.56 | 3,919,918 | -0.08(-0.06%) |
Oct 31, 2022 | 126.43 | 127.08 | 125.09 | 126.64 | 5,367,419 | -0.20(-0.16%) |
Oct 28, 2022 | 124.14 | 127.17 | 123.83 | 126.84 | 6,514,152 | +3.42(+2.78%) |
Oct 27, 2022 | 124.13 | 124.91 | 123.12 | 123.42 | 4,360,396 | -0.22(-0.18%) |
Oct 26, 2022 | 122.46 | 124.42 | 121.62 | 123.64 | 5,612,261 | +1.91(+1.56%) |
Oct 25, 2022 | 120.88 | 122.07 | 120.24 | 121.73 | 6,501,218 | +0.22(+0.18%) |
Oct 24, 2022 | 119.88 | 121.90 | 118.91 | 121.51 | 6,126,340 | +2.55(+2.15%) |
Oct 21, 2022 | 117.58 | 119.83 | 116.84 | 118.96 | 7,863,634 | +1.47(+1.25%) |
Oct 20, 2022 | 115.62 | 118.10 | 114.61 | 117.49 | 14,873,397 | +5.30(+4.73%) |
Oct 19, 2022 | 112.05 | 113.50 | 111.71 | 112.19 | 6,433,893 | -0.39(-0.35%) |
Oct 18, 2022 | 112.64 | 113.50 | 111.56 | 112.58 | 5,591,055 | +1.30(+1.17%) |
Oct 17, 2022 | 111.54 | 112.53 | 111.20 | 111.28 | 5,960,283 | +1.35(+1.23%) |
Oct 14, 2022 | 111.54 | 112.22 | 109.75 | 109.93 | 4,110,010 | -1.60(-1.44%) |
Oct 13, 2022 | 106.32 | 111.86 | 105.81 | 111.53 | 6,374,916 | +3.86(+3.59%) |
Oct 12, 2022 | 108.06 | 108.80 | 107.33 | 107.67 | 3,645,759 | -0.21(-0.19%) |
Oct 11, 2022 | 107.57 | 109.19 | 107.09 | 107.88 | 4,415,008 | +0.05(+0.04%) |
Oct 10, 2022 | 109.70 | 109.86 | 107.18 | 107.83 | 6,540,787 | -0.98(-0.90%) |
Oct 07, 2022 | 111.27 | 111.54 | 108.12 | 108.81 | 4,913,519 | -3.12(-2.79%) |
Oct 06, 2022 | 114.36 | 114.75 | 111.51 | 111.94 | 5,540,838 | -3.21(-2.79%) |
Oct 05, 2022 | 114.21 | 115.81 | 113.77 | 115.15 | 3,507,883 | +0.22(+0.19%) |
Oct 04, 2022 | 112.46 | 115.07 | 102.88 | 114.93 | 4,986,123 | +3.65(+3.28%) |