Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 121.08 | 122.53 | 120.74 | 121.88 | 2,127,120 | +0.52(+0.43%) |
Dec 29, 2022 | 120.23 | 121.82 | 119.82 | 121.36 | 2,556,711 | +0.93(+0.77%) |
Dec 28, 2022 | 121.38 | 121.72 | 118.57 | 120.42 | 4,013,558 | -1.02(-0.84%) |
Dec 27, 2022 | 120.37 | 121.82 | 119.29 | 121.44 | 3,626,102 | +1.96(+1.64%) |
Dec 23, 2022 | 116.12 | 119.71 | 115.01 | 119.48 | 3,404,176 | +4.56(+3.97%) |
Dec 22, 2022 | 117.88 | 118.10 | 112.83 | 114.92 | 3,160,014 | -2.94(-2.49%) |
Dec 21, 2022 | 118.94 | 119.44 | 115.88 | 117.86 | 3,163,973 | +0.77(+0.66%) |
Dec 20, 2022 | 115.27 | 117.97 | 115.19 | 117.09 | 3,285,285 | +2.08(+1.81%) |
Dec 19, 2022 | 115.48 | 116.91 | 114.27 | 115.01 | 3,393,814 | +0.33(+0.29%) |
Dec 16, 2022 | 113.18 | 114.88 | 111.68 | 114.68 | 7,230,016 | -0.53(-0.46%) |
Dec 15, 2022 | 114.23 | 115.29 | 112.74 | 115.21 | 3,365,879 | +0.18(+0.16%) |
Dec 14, 2022 | 116.70 | 117.69 | 113.53 | 115.03 | 3,754,797 | -0.77(-0.66%) |
Dec 13, 2022 | 118.10 | 118.34 | 114.69 | 115.79 | 3,984,113 | -0.12(-0.11%) |
Dec 12, 2022 | 110.83 | 116.04 | 109.98 | 115.92 | 6,043,439 | +5.77(+5.24%) |
Dec 09, 2022 | 112.37 | 113.14 | 110.11 | 110.14 | 5,178,570 | -2.16(-1.92%) |
Dec 08, 2022 | 117.20 | 117.92 | 111.91 | 112.31 | 5,182,435 | -3.16(-2.74%) |
Dec 07, 2022 | 113.80 | 116.89 | 113.36 | 115.47 | 5,193,399 | +1.28(+1.12%) |
Dec 06, 2022 | 115.28 | 118.39 | 112.99 | 114.19 | 4,677,919 | -2.02(-1.74%) |
Dec 05, 2022 | 122.86 | 123.45 | 115.88 | 116.21 | 5,288,081 | -5.87(-4.81%) |
Dec 02, 2022 | 126.40 | 128.47 | 121.50 | 122.08 | 5,712,487 | -4.77(-3.76%) |
Dec 01, 2022 | 129.54 | 130.48 | 126.52 | 126.84 | 4,748,174 | -1.53(-1.19%) |
Nov 30, 2022 | 131.38 | 131.58 | 127.01 | 128.37 | 8,611,640 | -1.52(-1.17%) |
Nov 29, 2022 | 130.65 | 131.95 | 129.47 | 129.89 | 4,242,249 | +0.35(+0.27%) |
Nov 28, 2022 | 129.99 | 132.74 | 129.31 | 129.54 | 3,531,779 | -3.42(-2.57%) |
Nov 25, 2022 | 134.02 | 135.44 | 132.85 | 132.96 | 1,039,067 | -0.78(-0.58%) |
Nov 23, 2022 | 134.13 | 135.98 | 132.48 | 133.74 | 2,996,056 | -2.66(-1.95%) |
Nov 22, 2022 | 133.06 | 136.57 | 132.15 | 136.40 | 3,261,166 | +5.78(+4.43%) |
Nov 21, 2022 | 130.25 | 131.72 | 126.89 | 130.62 | 4,087,324 | -1.59(-1.21%) |
Nov 18, 2022 | 129.22 | 132.86 | 128.09 | 132.21 | 3,526,870 | -0.28(-0.21%) |
Nov 17, 2022 | 127.85 | 132.57 | 127.82 | 132.49 | 3,016,331 | +2.29(+1.76%) |
Nov 16, 2022 | 132.13 | 133.47 | 129.41 | 130.20 | 4,839,108 | -4.03(-3.01%) |
Nov 15, 2022 | 131.93 | 134.64 | 130.60 | 134.24 | 4,993,839 | +3.73(+2.86%) |
Nov 14, 2022 | 128.11 | 133.74 | 128.08 | 130.51 | 4,814,371 | +2.71(+2.12%) |
Nov 11, 2022 | 128.26 | 129.91 | 126.60 | 127.80 | 4,652,152 | +1.44(+1.14%) |
Nov 10, 2022 | 124.71 | 126.50 | 122.30 | 126.36 | 3,055,422 | +4.24(+3.48%) |
Nov 09, 2022 | 125.52 | 127.41 | 121.41 | 122.11 | 4,323,947 | -4.05(-3.21%) |
Nov 08, 2022 | 125.76 | 126.99 | 123.58 | 126.17 | 3,916,736 | +0.45(+0.36%) |
Nov 07, 2022 | 123.14 | 126.82 | 122.90 | 125.72 | 3,945,035 | +2.92(+2.38%) |
Nov 04, 2022 | 126.27 | 127.14 | 121.92 | 122.80 | 3,358,421 | -0.94(-0.76%) |
Nov 03, 2022 | 119.25 | 124.93 | 118.44 | 123.75 | 3,373,593 | +3.70(+3.08%) |
Nov 02, 2022 | 123.35 | 120.04 | 4,249,250 | -3.98(-3.21%) | ||
Nov 01, 2022 | 121.16 | 124.81 | 119.93 | 124.02 | 4,165,366 | +4.25(+3.54%) |
Oct 31, 2022 | 119.16 | 122.32 | 117.89 | 119.78 | 4,470,457 | -0.41(-0.34%) |
Oct 28, 2022 | 122.68 | 123.80 | 119.31 | 120.19 | 3,674,090 | -2.18(-1.78%) |
Oct 27, 2022 | 123.29 | 125.86 | 121.97 | 122.37 | 3,656,399 | +1.46(+1.21%) |
Oct 26, 2022 | 121.82 | 122.78 | 119.48 | 120.91 | 3,467,254 | -0.06(-0.05%) |
Oct 25, 2022 | 121.68 | 122.69 | 118.62 | 120.97 | 4,607,783 | -2.31(-1.87%) |
Oct 24, 2022 | 122.28 | 123.96 | 120.99 | 123.28 | 4,816,853 | +1.41(+1.16%) |
Oct 21, 2022 | 119.40 | 122.40 | 118.40 | 121.87 | 3,565,940 | +3.15(+2.65%) |
Oct 20, 2022 | 119.28 | 121.12 | 117.11 | 118.72 | 4,378,130 | +0.46(+0.39%) |
Oct 19, 2022 | 112.91 | 118.68 | 112.77 | 118.26 | 4,918,535 | +5.97(+5.32%) |
Oct 18, 2022 | 111.36 | 113.83 | 110.25 | 112.29 | 5,166,498 | +2.10(+1.90%) |
Oct 17, 2022 | 111.14 | 113.23 | 110.04 | 110.19 | 3,891,271 | +1.32(+1.21%) |
Oct 14, 2022 | 114.44 | 116.20 | 108.39 | 108.87 | 3,918,468 | -6.43(-5.58%) |
Oct 13, 2022 | 108.20 | 116.58 | 107.75 | 115.30 | 4,710,926 | +5.40(+4.91%) |
Oct 12, 2022 | 103.99 | 111.06 | 102.54 | 109.90 | 4,457,062 | +5.26(+5.02%) |
Oct 11, 2022 | 104.45 | 106.98 | 103.11 | 104.65 | 3,012,741 | -1.12(-1.06%) |
Oct 10, 2022 | 109.51 | 110.09 | 105.61 | 105.76 | 3,660,128 | -2.79(-2.57%) |
Oct 07, 2022 | 114.27 | 114.65 | 107.64 | 108.55 | 4,777,508 | -5.19(-4.56%) |
Oct 06, 2022 | 111.65 | 113.93 | 111.36 | 113.74 | 2,995,664 | +1.08(+0.96%) |
Oct 05, 2022 | 111.50 | 113.98 | 109.28 | 112.66 | 4,408,797 | +0.49(+0.43%) |
Oct 04, 2022 | 109.19 | 112.26 | 108.49 | 112.17 | 4,532,580 | +5.03(+4.69%) |