Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 119.67 | 119.72 | 117.70 | 119.44 | 508,562 | -0.76(-0.63%) |
Dec 29, 2022 | 119.15 | 121.14 | 118.57 | 120.20 | 297,517 | +1.52(+1.28%) |
Dec 28, 2022 | 118.51 | 119.98 | 117.52 | 118.68 | 297,452 | -0.25(-0.21%) |
Dec 27, 2022 | 120.94 | 120.94 | 117.99 | 118.93 | 394,065 | -1.38(-1.15%) |
Dec 23, 2022 | 122.70 | 122.83 | 119.67 | 120.31 | 329,483 | -2.09(-1.71%) |
Dec 22, 2022 | 120.89 | 122.73 | 120.18 | 122.40 | 375,472 | +2.06(+1.71%) |
Dec 21, 2022 | 119.51 | 121.70 | 117.90 | 120.34 | 680,513 | +1.18(+0.99%) |
Dec 20, 2022 | 118.03 | 119.91 | 117.11 | 119.16 | 741,099 | +1.23(+1.04%) |
Dec 19, 2022 | 118.10 | 120.40 | 116.98 | 117.93 | 797,700 | +0.74(+0.63%) |
Dec 16, 2022 | 116.18 | 117.89 | 115.50 | 117.19 | 1,358,129 | +0.50(+0.43%) |
Dec 15, 2022 | 117.81 | 119.52 | 115.76 | 116.69 | 981,845 | -2.55(-2.14%) |
Dec 14, 2022 | 119.09 | 120.90 | 117.50 | 119.24 | 636,395 | +0.24(+0.20%) |
Dec 13, 2022 | 119.97 | 120.42 | 116.93 | 119.00 | 1,094,065 | -0.48(-0.40%) |
Dec 12, 2022 | 118.06 | 120.28 | 118.00 | 119.48 | 636,166 | +2.24(+1.91%) |
Dec 09, 2022 | 119.50 | 119.94 | 116.96 | 117.24 | 875,793 | -3.15(-2.62%) |
Dec 08, 2022 | 121.57 | 122.60 | 119.94 | 120.39 | 631,659 | -1.12(-0.92%) |
Dec 07, 2022 | 120.02 | 122.45 | 118.84 | 121.51 | 390,945 | +1.30(+1.08%) |
Dec 06, 2022 | 123.77 | 125.25 | 119.12 | 120.21 | 748,380 | -3.79(-3.06%) |
Dec 05, 2022 | 126.25 | 126.30 | 123.00 | 124.00 | 492,910 | -2.81(-2.22%) |
Dec 02, 2022 | 125.36 | 127.44 | 122.77 | 126.81 | 481,858 | +0.50(+0.40%) |
Dec 01, 2022 | 127.34 | 129.29 | 125.64 | 126.31 | 654,330 | -0.75(-0.59%) |
Nov 30, 2022 | 123.68 | 127.61 | 121.47 | 127.06 | 1,647,288 | +5.32(+4.37%) |
Nov 29, 2022 | 121.57 | 122.82 | 120.91 | 121.74 | 718,282 | +0.08(+0.07%) |
Nov 28, 2022 | 122.20 | 124.00 | 121.10 | 121.66 | 496,612 | -0.49(-0.40%) |
Nov 25, 2022 | 118.76 | 122.18 | 117.62 | 122.15 | 283,682 | +3.18(+2.67%) |
Nov 23, 2022 | 121.13 | 122.19 | 118.94 | 118.97 | 449,118 | -1.83(-1.51%) |
Nov 22, 2022 | 119.12 | 122.12 | 118.78 | 120.80 | 602,663 | +2.49(+2.10%) |
Nov 21, 2022 | 119.94 | 120.71 | 117.98 | 118.31 | 504,782 | -1.85(-1.54%) |
Nov 18, 2022 | 115.17 | 120.79 | 115.17 | 120.16 | 759,754 | +5.10(+4.43%) |
Nov 17, 2022 | 112.85 | 115.74 | 111.25 | 115.06 | 668,327 | +2.39(+2.12%) |
Nov 16, 2022 | 115.29 | 115.55 | 112.34 | 112.67 | 1,152,629 | -2.10(-1.83%) |
Nov 15, 2022 | 119.11 | 119.47 | 113.49 | 114.77 | 1,558,083 | -3.28(-2.78%) |
Nov 14, 2022 | 118.78 | 121.73 | 117.43 | 118.05 | 1,097,160 | -3.39(-2.79%) |
Nov 11, 2022 | 122.93 | 123.25 | 119.64 | 121.44 | 870,984 | -1.78(-1.44%) |
Nov 10, 2022 | 125.98 | 125.98 | 121.42 | 123.22 | 668,964 | +0.83(+0.68%) |
Nov 09, 2022 | 123.47 | 124.64 | 122.01 | 122.39 | 580,343 | -1.51(-1.22%) |
Nov 08, 2022 | 121.72 | 125.99 | 121.34 | 123.90 | 773,926 | +2.85(+2.35%) |
Nov 07, 2022 | 122.01 | 123.06 | 120.45 | 121.05 | 667,542 | -0.77(-0.63%) |
Nov 04, 2022 | 124.39 | 124.39 | 119.86 | 121.82 | 677,360 | -2.29(-1.85%) |
Nov 03, 2022 | 121.95 | 125.25 | 119.65 | 124.11 | 986,731 | +2.05(+1.68%) |
Nov 02, 2022 | 119.30 | 122.06 | 1,946,241 | +2.70(+2.26%) | ||
Nov 01, 2022 | 115.00 | 123.47 | 114.24 | 119.36 | 1,926,361 | +4.24(+3.68%) |
Oct 31, 2022 | 114.12 | 116.39 | 112.90 | 115.12 | 1,151,003 | -0.45(-0.39%) |
Oct 28, 2022 | 114.55 | 115.93 | 112.18 | 115.57 | 724,483 | +1.72(+1.51%) |
Oct 27, 2022 | 114.44 | 115.33 | 113.63 | 113.85 | 964,395 | -0.14(-0.12%) |
Oct 26, 2022 | 112.77 | 115.23 | 112.77 | 113.99 | 994,230 | +1.40(+1.24%) |
Oct 25, 2022 | 110.08 | 113.16 | 108.43 | 112.59 | 685,053 | +2.48(+2.25%) |
Oct 24, 2022 | 111.65 | 113.22 | 109.61 | 110.11 | 1,116,631 | -0.83(-0.75%) |
Oct 21, 2022 | 110.88 | 111.75 | 107.29 | 110.94 | 728,944 | +0.26(+0.23%) |
Oct 20, 2022 | 109.99 | 112.06 | 109.09 | 110.68 | 565,272 | +1.18(+1.08%) |
Oct 19, 2022 | 112.12 | 112.97 | 109.07 | 109.50 | 832,012 | -3.20(-2.84%) |
Oct 18, 2022 | 111.90 | 113.38 | 111.34 | 112.70 | 560,250 | +1.64(+1.48%) |
Oct 17, 2022 | 109.65 | 111.50 | 108.84 | 111.06 | 628,829 | +2.83(+2.61%) |
Oct 14, 2022 | 111.84 | 112.89 | 108.05 | 108.23 | 602,750 | -3.28(-2.94%) |
Oct 13, 2022 | 107.55 | 111.98 | 107.10 | 111.51 | 833,199 | +3.17(+2.93%) |
Oct 12, 2022 | 108.02 | 109.49 | 107.46 | 108.34 | 652,024 | +0.74(+0.69%) |
Oct 11, 2022 | 108.19 | 109.53 | 106.08 | 107.60 | 922,165 | +0.76(+0.71%) |
Oct 10, 2022 | 107.96 | 108.98 | 106.17 | 106.84 | 663,566 | -1.41(-1.30%) |
Oct 07, 2022 | 110.97 | 113.63 | 107.92 | 108.25 | 1,145,386 | -3.13(-2.81%) |
Oct 06, 2022 | 108.55 | 111.78 | 107.83 | 111.38 | 991,188 | +2.73(+2.51%) |
Oct 05, 2022 | 108.81 | 109.70 | 107.42 | 108.65 | 574,507 | -0.59(-0.54%) |
Oct 04, 2022 | 107.85 | 112.12 | 107.68 | 109.24 | 1,475,498 | +2.52(+2.36%) |