Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 128.18 | 129.64 | 127.82 | 129.42 | 9,629,145 | +0.85(+0.66%) |
Dec 29, 2022 | 128.29 | 128.62 | 127.69 | 128.57 | 6,822,265 | +0.73(+0.57%) |
Dec 28, 2022 | 127.25 | 128.75 | 126.44 | 127.84 | 9,145,713 | +0.69(+0.55%) |
Dec 27, 2022 | 126.98 | 127.61 | 125.99 | 127.14 | 5,609,960 | +0.44(+0.35%) |
Dec 23, 2022 | 126.02 | 126.85 | 125.12 | 126.70 | 5,276,040 | +0.60(+0.48%) |
Dec 22, 2022 | 126.53 | 126.72 | 123.93 | 126.10 | 8,960,951 | -1.45(-1.14%) |
Dec 21, 2022 | 127.57 | 128.34 | 127.17 | 127.55 | 8,332,355 | +1.42(+1.13%) |
Dec 20, 2022 | 126.40 | 127.44 | 125.66 | 126.13 | 8,858,331 | +0.61(+0.48%) |
Dec 19, 2022 | 125.13 | 126.75 | 124.58 | 125.52 | 9,341,755 | +0.74(+0.60%) |
Dec 16, 2022 | 124.64 | 125.37 | 123.94 | 124.78 | 21,897,920 | -0.78(-0.62%) |
Dec 15, 2022 | 126.57 | 127.47 | 124.55 | 125.56 | 12,552,561 | -3.19(-2.48%) |
Dec 14, 2022 | 129.11 | 130.97 | 128.13 | 128.75 | 10,323,122 | -0.65(-0.50%) |
Dec 13, 2022 | 132.10 | 132.31 | 128.44 | 129.40 | 10,393,460 | -0.13(-0.10%) |
Dec 12, 2022 | 127.78 | 129.95 | 127.01 | 129.53 | 9,158,737 | +1.98(+1.55%) |
Dec 09, 2022 | 127.59 | 129.09 | 127.39 | 127.55 | 8,245,592 | -0.69(-0.54%) |
Dec 08, 2022 | 127.71 | 128.34 | 126.84 | 128.24 | 9,228,626 | +1.33(+1.05%) |
Dec 07, 2022 | 126.73 | 128.42 | 125.78 | 126.91 | 12,161,625 | -0.09(-0.07%) |
Dec 06, 2022 | 128.74 | 130.40 | 125.34 | 127.00 | 14,467,796 | +0.21(+0.17%) |
Dec 05, 2022 | 129.56 | 129.87 | 126.04 | 126.79 | 10,521,442 | -3.66(-2.80%) |
Dec 02, 2022 | 129.80 | 130.63 | 128.69 | 130.44 | 9,255,058 | -1.04(-0.79%) |
Dec 01, 2022 | 133.36 | 133.82 | 130.70 | 131.49 | 9,197,399 | -1.87(-1.40%) |
Nov 30, 2022 | 131.34 | 133.36 | 128.54 | 133.36 | 15,287,207 | +1.56(+1.19%) |
Nov 29, 2022 | 129.96 | 131.87 | 129.72 | 131.79 | 8,210,430 | +2.13(+1.65%) |
Nov 28, 2022 | 131.32 | 131.94 | 129.51 | 129.66 | 10,265,120 | -2.31(-1.75%) |
Nov 25, 2022 | 131.72 | 132.35 | 131.31 | 131.97 | 3,344,093 | +0.25(+0.19%) |
Nov 23, 2022 | 130.23 | 131.74 | 130.15 | 131.72 | 7,580,806 | +1.39(+1.07%) |
Nov 22, 2022 | 129.32 | 130.55 | 129.03 | 130.33 | 9,515,156 | +1.92(+1.50%) |
Nov 21, 2022 | 129.07 | 129.86 | 128.12 | 128.41 | 8,081,249 | -0.76(-0.59%) |
Nov 18, 2022 | 129.87 | 129.97 | 127.66 | 129.17 | 9,811,160 | +1.25(+0.98%) |
Nov 17, 2022 | 127.39 | 128.25 | 126.70 | 127.92 | 9,142,940 | -0.56(-0.44%) |
Nov 16, 2022 | 128.36 | 128.90 | 127.42 | 128.47 | 8,175,834 | +0.17(+0.14%) |
Nov 15, 2022 | 129.98 | 130.97 | 127.01 | 128.30 | 14,541,161 | -0.94(-0.72%) |
Nov 14, 2022 | 130.10 | 130.99 | 129.24 | 129.24 | 11,481,878 | -1.34(-1.03%) |
Nov 11, 2022 | 130.47 | 131.42 | 129.11 | 130.58 | 11,091,756 | +0.21(+0.16%) |
Nov 10, 2022 | 128.00 | 130.53 | 127.91 | 130.37 | 16,939,818 | +5.15(+4.12%) |
Nov 09, 2022 | 126.74 | 126.84 | 124.71 | 125.21 | 9,835,499 | -1.65(-1.30%) |
Nov 08, 2022 | 126.66 | 127.45 | 125.60 | 126.86 | 10,239,213 | +0.08(+0.06%) |
Nov 07, 2022 | 126.43 | 127.67 | 125.93 | 126.79 | 12,438,762 | +0.67(+0.53%) |
Nov 04, 2022 | 124.97 | 126.26 | 123.98 | 126.12 | 15,497,184 | +3.36(+2.74%) |
Nov 03, 2022 | 121.90 | 123.71 | 121.52 | 122.76 | 12,923,521 | +0.22(+0.18%) |
Nov 02, 2022 | 123.19 | 125.81 | 122.22 | 122.54 | 17,136,454 | -1.14(-0.92%) |
Nov 01, 2022 | 122.44 | 123.80 | 121.92 | 123.68 | 13,869,246 | +2.19(+1.80%) |
Oct 31, 2022 | 121.31 | 122.98 | 121.21 | 121.49 | 13,815,363 | -0.19(-0.16%) |
Oct 28, 2022 | 120.92 | 121.87 | 119.72 | 121.68 | 12,288,331 | +1.43(+1.19%) |
Oct 27, 2022 | 120.83 | 121.80 | 119.88 | 120.25 | 11,113,766 | +0.47(+0.39%) |
Oct 26, 2022 | 118.71 | 120.83 | 118.59 | 119.78 | 12,094,964 | +1.36(+1.15%) |
Oct 25, 2022 | 117.60 | 118.97 | 116.67 | 118.42 | 11,692,672 | +0.31(+0.26%) |
Oct 24, 2022 | 117.81 | 118.80 | 117.10 | 118.11 | 13,079,954 | +0.14(+0.12%) |
Oct 21, 2022 | 112.40 | 118.12 | 112.27 | 117.97 | 21,378,162 | +5.89(+5.25%) |
Oct 20, 2022 | 113.07 | 114.57 | 111.61 | 112.08 | 12,646,857 | -0.37(-0.33%) |
Oct 19, 2022 | 113.87 | 114.68 | 111.63 | 112.44 | 17,688,586 | -2.25(-1.96%) |
Oct 18, 2022 | 115.48 | 115.95 | 112.88 | 114.69 | 22,317,242 | +2.88(+2.57%) |
Oct 17, 2022 | 111.38 | 112.93 | 110.33 | 111.82 | 23,080,146 | +4.51(+4.20%) |
Oct 14, 2022 | 108.05 | 111.22 | 106.86 | 107.31 | 34,628,640 | +1.76(+1.66%) |
Oct 13, 2022 | 98.42 | 106.06 | 98.21 | 105.55 | 23,236,286 | +5.56(+5.56%) |
Oct 12, 2022 | 98.25 | 101.08 | 97.75 | 99.99 | 13,656,666 | +1.59(+1.62%) |
Oct 11, 2022 | 100.73 | 100.89 | 98.30 | 98.40 | 13,199,417 | -2.92(-2.89%) |
Oct 10, 2022 | 103.00 | 103.56 | 100.87 | 101.33 | 9,252,678 | -0.96(-0.93%) |
Oct 07, 2022 | 103.77 | 103.95 | 101.59 | 102.28 | 12,103,460 | -2.08(-2.00%) |
Oct 06, 2022 | 105.64 | 106.34 | 104.17 | 104.37 | 11,934,901 | -2.17(-2.04%) |
Oct 05, 2022 | 105.92 | 107.08 | 105.03 | 106.54 | 11,337,645 | -1.33(-1.23%) |
Oct 04, 2022 | 105.80 | 108.08 | 105.09 | 107.87 | 16,737,999 | +4.82(+4.68%) |