Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 128.95 | 129.84 | 127.35 | 128.62 | 1,604,783 | -0.84(-0.65%) |
Dec 29, 2022 | 129.11 | 130.00 | 128.65 | 129.46 | 905,640 | +0.83(+0.65%) |
Dec 28, 2022 | 129.69 | 130.92 | 128.60 | 128.63 | 1,349,140 | -0.45(-0.35%) |
Dec 27, 2022 | 128.76 | 129.69 | 128.10 | 129.08 | 1,638,740 | +0.72(+0.56%) |
Dec 23, 2022 | 127.60 | 128.49 | 126.59 | 128.35 | 1,288,520 | +0.83(+0.65%) |
Dec 22, 2022 | 128.06 | 128.21 | 125.26 | 127.52 | 2,267,595 | -0.52(-0.40%) |
Dec 21, 2022 | 126.73 | 128.55 | 126.71 | 128.04 | 1,759,344 | +1.91(+1.52%) |
Dec 20, 2022 | 126.51 | 128.18 | 126.03 | 126.12 | 1,758,577 | +0.12(+0.09%) |
Dec 19, 2022 | 125.49 | 127.40 | 124.57 | 126.00 | 2,362,004 | +0.62(+0.49%) |
Dec 16, 2022 | 126.00 | 126.40 | 124.31 | 125.39 | 6,181,560 | -1.20(-0.95%) |
Dec 15, 2022 | 124.26 | 127.58 | 123.77 | 126.59 | 3,093,497 | +1.07(+0.85%) |
Dec 14, 2022 | 126.09 | 127.59 | 125.20 | 125.52 | 3,458,593 | -1.69(-1.33%) |
Dec 13, 2022 | 130.08 | 130.08 | 127.07 | 127.20 | 2,588,023 | -1.65(-1.28%) |
Dec 12, 2022 | 128.41 | 129.16 | 127.82 | 128.85 | 2,589,913 | +0.56(+0.43%) |
Dec 09, 2022 | 130.02 | 130.82 | 128.18 | 128.29 | 1,325,085 | -1.78(-1.37%) |
Dec 08, 2022 | 129.40 | 131.30 | 129.33 | 130.08 | 1,250,719 | +0.69(+0.54%) |
Dec 07, 2022 | 130.02 | 131.24 | 128.95 | 129.38 | 1,798,352 | -0.49(-0.37%) |
Dec 06, 2022 | 130.16 | 130.56 | 129.15 | 129.87 | 1,591,461 | -0.29(-0.22%) |
Dec 05, 2022 | 130.63 | 130.95 | 129.18 | 130.16 | 1,208,669 | -1.24(-0.94%) |
Dec 02, 2022 | 129.64 | 131.68 | 128.91 | 131.40 | 1,263,836 | +1.24(+0.95%) |
Dec 01, 2022 | 132.84 | 133.37 | 127.95 | 130.16 | 2,345,264 | -0.88(-0.67%) |
Nov 30, 2022 | 129.58 | 131.50 | 128.04 | 131.04 | 4,484,170 | +1.02(+0.79%) |
Nov 29, 2022 | 127.66 | 130.56 | 126.53 | 130.02 | 1,766,126 | +1.09(+0.85%) |
Nov 28, 2022 | 130.19 | 131.38 | 128.86 | 128.93 | 2,009,659 | -1.54(-1.18%) |
Nov 25, 2022 | 130.40 | 131.81 | 129.58 | 130.47 | 1,038,578 | +0.48(+0.37%) |
Nov 23, 2022 | 128.91 | 130.27 | 128.76 | 129.99 | 1,383,287 | +0.99(+0.77%) |
Nov 22, 2022 | 129.34 | 130.39 | 128.60 | 129.00 | 1,559,092 | +0.28(+0.22%) |
Nov 21, 2022 | 127.43 | 129.05 | 126.71 | 128.72 | 1,538,361 | +1.44(+1.13%) |
Nov 18, 2022 | 128.50 | 128.86 | 126.22 | 127.28 | 3,398,831 | +0.34(+0.27%) |
Nov 17, 2022 | 124.40 | 127.55 | 124.24 | 126.95 | 2,031,471 | +2.09(+1.68%) |
Nov 16, 2022 | 121.79 | 125.29 | 119.25 | 124.85 | 4,332,253 | +2.83(+2.32%) |
Nov 15, 2022 | 122.68 | 123.22 | 120.94 | 122.03 | 4,408,981 | +0.08(+0.06%) |
Nov 14, 2022 | 125.65 | 126.05 | 121.89 | 121.95 | 3,906,830 | -3.22(-2.57%) |
Nov 11, 2022 | 128.83 | 129.90 | 124.08 | 125.17 | 3,792,970 | -3.48(-2.70%) |
Nov 10, 2022 | 129.51 | 129.85 | 127.00 | 128.65 | 2,509,205 | +2.02(+1.60%) |
Nov 09, 2022 | 128.02 | 129.11 | 126.42 | 126.63 | 1,777,002 | -1.39(-1.09%) |
Nov 08, 2022 | 126.20 | 128.98 | 125.95 | 128.02 | 1,919,196 | +1.78(+1.41%) |
Nov 07, 2022 | 125.56 | 126.49 | 124.93 | 126.23 | 2,577,416 | +0.67(+0.54%) |
Nov 04, 2022 | 127.82 | 128.18 | 123.79 | 125.56 | 2,842,701 | -0.69(-0.55%) |
Nov 03, 2022 | 126.11 | 127.60 | 125.38 | 126.25 | 1,802,063 | -0.41(-0.32%) |
Nov 02, 2022 | 127.62 | 129.22 | 126.36 | 126.66 | 2,169,895 | -1.28(-1.00%) |
Nov 01, 2022 | 127.79 | 128.82 | 126.88 | 127.94 | 2,464,105 | +0.61(+0.48%) |
Oct 31, 2022 | 127.95 | 128.38 | 126.98 | 127.32 | 2,080,370 | -1.29(-1.00%) |
Oct 28, 2022 | 124.31 | 128.81 | 124.13 | 128.61 | 2,504,389 | +5.28(+4.28%) |
Oct 27, 2022 | 122.83 | 125.49 | 122.64 | 123.34 | 2,191,965 | +1.44(+1.18%) |
Oct 26, 2022 | 121.90 | 123.40 | 121.03 | 121.90 | 1,909,245 | +0.81(+0.67%) |
Oct 25, 2022 | 120.82 | 121.54 | 119.26 | 121.08 | 2,494,182 | -1.14(-0.93%) |
Oct 24, 2022 | 122.63 | 124.72 | 121.08 | 122.23 | 2,629,900 | +0.80(+0.66%) |
Oct 21, 2022 | 118.59 | 121.47 | 117.67 | 121.42 | 3,010,422 | +3.56(+3.02%) |
Oct 20, 2022 | 117.88 | 119.51 | 117.02 | 117.86 | 2,523,184 | -2.32(-1.93%) |
Oct 19, 2022 | 119.24 | 121.59 | 119.10 | 120.18 | 2,017,988 | +0.93(+0.78%) |
Oct 18, 2022 | 120.56 | 120.90 | 118.30 | 119.25 | 2,637,815 | +0.66(+0.56%) |
Oct 17, 2022 | 115.76 | 119.22 | 115.61 | 118.59 | 2,666,365 | +3.67(+3.19%) |
Oct 14, 2022 | 122.70 | 122.81 | 114.67 | 114.92 | 3,712,894 | -6.47(-5.33%) |
Oct 13, 2022 | 112.58 | 121.92 | 109.12 | 121.39 | 7,649,016 | +1.01(+0.84%) |
Oct 12, 2022 | 122.63 | 123.52 | 120.35 | 120.38 | 2,244,745 | -2.03(-1.66%) |
Oct 11, 2022 | 122.28 | 124.26 | 121.57 | 122.41 | 2,651,782 | -0.28(-0.23%) |
Oct 10, 2022 | 121.12 | 123.36 | 120.81 | 122.69 | 2,592,849 | +1.75(+1.45%) |
Oct 07, 2022 | 120.92 | 121.74 | 119.81 | 120.94 | 2,543,157 | +0.04(+0.03%) |
Oct 06, 2022 | 120.41 | 121.92 | 120.40 | 120.90 | 2,773,780 | -0.32(-0.26%) |
Oct 05, 2022 | 121.85 | 122.47 | 120.96 | 121.21 | 2,624,716 | -1.59(-1.29%) |
Oct 04, 2022 | 120.02 | 122.94 | 119.35 | 122.80 | 2,448,377 | +3.41(+2.86%) |