Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 121.04 | 122.49 | 120.70 | 121.83 | 2,127,833 | +0.52(+0.43%) |
Dec 29, 2022 | 120.19 | 121.78 | 119.78 | 121.31 | 2,557,568 | +0.93(+0.77%) |
Dec 28, 2022 | 121.33 | 121.68 | 118.53 | 120.38 | 4,014,904 | -1.02(-0.84%) |
Dec 27, 2022 | 120.33 | 121.78 | 119.25 | 121.40 | 3,627,318 | +1.96(+1.64%) |
Dec 23, 2022 | 116.08 | 119.67 | 114.97 | 119.44 | 3,405,317 | +4.56(+3.97%) |
Dec 22, 2022 | 117.84 | 118.06 | 112.79 | 114.88 | 3,161,074 | -2.94(-2.49%) |
Dec 21, 2022 | 118.91 | 119.39 | 115.84 | 117.82 | 3,165,034 | +0.77(+0.66%) |
Dec 20, 2022 | 115.23 | 117.93 | 115.15 | 117.05 | 3,286,387 | +2.08(+1.81%) |
Dec 19, 2022 | 115.44 | 116.87 | 114.23 | 114.97 | 3,394,952 | +0.33(+0.28%) |
Dec 16, 2022 | 113.14 | 114.84 | 111.64 | 114.64 | 7,232,440 | -0.53(-0.46%) |
Dec 15, 2022 | 114.19 | 115.25 | 112.70 | 115.17 | 3,367,008 | +0.18(+0.16%) |
Dec 14, 2022 | 116.66 | 117.65 | 113.49 | 114.99 | 3,756,056 | -0.77(-0.66%) |
Dec 13, 2022 | 118.06 | 118.30 | 114.65 | 115.75 | 3,985,449 | -0.12(-0.11%) |
Dec 12, 2022 | 110.79 | 116.00 | 109.94 | 115.88 | 6,045,466 | +5.77(+5.24%) |
Dec 09, 2022 | 112.34 | 113.10 | 110.07 | 110.11 | 5,180,307 | -2.16(-1.92%) |
Dec 08, 2022 | 117.16 | 117.88 | 111.88 | 112.27 | 5,184,174 | -3.16(-2.74%) |
Dec 07, 2022 | 113.76 | 116.85 | 113.33 | 115.43 | 5,195,141 | +1.28(+1.12%) |
Dec 06, 2022 | 115.25 | 118.35 | 112.95 | 114.15 | 4,679,487 | -2.02(-1.74%) |
Dec 05, 2022 | 122.82 | 123.41 | 115.84 | 116.17 | 5,289,854 | -5.87(-4.81%) |
Dec 02, 2022 | 126.36 | 128.43 | 121.46 | 122.04 | 5,714,403 | -4.76(-3.76%) |
Dec 01, 2022 | 129.50 | 130.44 | 126.47 | 126.80 | 4,749,766 | -1.53(-1.19%) |
Nov 30, 2022 | 131.33 | 131.53 | 126.97 | 128.33 | 8,614,528 | -1.52(-1.17%) |
Nov 29, 2022 | 130.60 | 131.91 | 129.43 | 129.84 | 4,243,671 | +0.35(+0.27%) |
Nov 28, 2022 | 129.95 | 132.70 | 129.27 | 129.50 | 3,532,963 | -3.42(-2.57%) |
Nov 25, 2022 | 133.97 | 135.40 | 132.80 | 132.92 | 1,039,415 | -0.78(-0.58%) |
Nov 23, 2022 | 134.09 | 135.93 | 132.44 | 133.69 | 2,997,061 | -2.66(-1.95%) |
Nov 22, 2022 | 133.01 | 136.53 | 132.10 | 136.35 | 3,262,260 | +5.78(+4.43%) |
Nov 21, 2022 | 130.21 | 131.68 | 126.85 | 130.57 | 4,088,694 | -1.59(-1.21%) |
Nov 18, 2022 | 129.17 | 132.81 | 128.05 | 132.17 | 3,528,053 | -0.28(-0.21%) |
Nov 17, 2022 | 127.81 | 132.52 | 127.78 | 132.45 | 3,017,343 | +2.28(+1.76%) |
Nov 16, 2022 | 132.09 | 133.43 | 129.36 | 130.16 | 4,840,731 | -4.03(-3.01%) |
Nov 15, 2022 | 131.89 | 134.59 | 130.56 | 134.19 | 4,995,513 | +3.73(+2.86%) |
Nov 14, 2022 | 128.07 | 133.70 | 128.03 | 130.47 | 4,815,985 | +2.71(+2.12%) |
Nov 11, 2022 | 128.22 | 129.86 | 126.56 | 127.76 | 4,653,711 | +1.44(+1.14%) |
Nov 10, 2022 | 124.67 | 126.46 | 122.26 | 126.32 | 3,056,446 | +4.24(+3.48%) |
Nov 09, 2022 | 125.48 | 127.36 | 121.37 | 122.07 | 4,325,396 | -4.05(-3.21%) |
Nov 08, 2022 | 125.72 | 126.95 | 123.53 | 126.13 | 3,918,049 | +0.45(+0.36%) |
Nov 07, 2022 | 123.10 | 126.77 | 122.86 | 125.68 | 3,946,357 | +2.92(+2.38%) |
Nov 04, 2022 | 126.23 | 127.10 | 121.88 | 122.76 | 3,359,547 | -0.94(-0.76%) |
Nov 03, 2022 | 119.21 | 124.89 | 118.40 | 123.70 | 3,374,724 | +3.70(+3.08%) |
Nov 02, 2022 | 123.31 | 120.00 | 4,250,674 | -3.98(-3.21%) | ||
Nov 01, 2022 | 121.12 | 124.77 | 119.89 | 123.98 | 4,166,762 | +4.24(+3.54%) |
Oct 31, 2022 | 119.12 | 122.28 | 117.85 | 119.74 | 4,471,956 | -0.41(-0.34%) |
Oct 28, 2022 | 122.64 | 123.76 | 119.27 | 120.15 | 3,675,321 | -2.18(-1.79%) |
Oct 27, 2022 | 123.25 | 125.82 | 121.93 | 122.33 | 3,657,625 | +1.46(+1.21%) |
Oct 26, 2022 | 121.78 | 122.74 | 119.44 | 120.87 | 3,468,416 | -0.06(-0.05%) |
Oct 25, 2022 | 121.64 | 122.64 | 118.58 | 120.93 | 4,609,327 | -2.31(-1.87%) |
Oct 24, 2022 | 122.24 | 123.92 | 120.95 | 123.24 | 4,818,468 | +1.41(+1.16%) |
Oct 21, 2022 | 119.36 | 122.36 | 118.36 | 121.83 | 3,567,136 | +3.15(+2.65%) |
Oct 20, 2022 | 119.24 | 121.08 | 117.07 | 118.68 | 4,379,597 | +0.46(+0.39%) |
Oct 19, 2022 | 112.87 | 118.64 | 112.74 | 118.22 | 4,920,184 | +5.97(+5.32%) |
Oct 18, 2022 | 111.33 | 113.79 | 110.22 | 112.25 | 5,168,230 | +2.10(+1.90%) |
Oct 17, 2022 | 111.11 | 113.19 | 110.00 | 110.15 | 3,892,576 | +1.32(+1.21%) |
Oct 14, 2022 | 114.41 | 116.16 | 108.36 | 108.83 | 3,919,781 | -6.43(-5.58%) |
Oct 13, 2022 | 108.17 | 116.54 | 107.71 | 115.26 | 4,712,505 | +5.40(+4.91%) |
Oct 12, 2022 | 103.95 | 111.02 | 102.50 | 109.86 | 4,458,556 | +5.25(+5.02%) |
Oct 11, 2022 | 104.42 | 106.95 | 103.08 | 104.61 | 3,013,751 | -1.11(-1.05%) |
Oct 10, 2022 | 109.47 | 110.06 | 105.57 | 105.73 | 3,661,355 | -2.78(-2.57%) |
Oct 07, 2022 | 114.23 | 114.61 | 107.61 | 108.51 | 4,779,109 | -5.19(-4.56%) |
Oct 06, 2022 | 111.61 | 113.89 | 111.33 | 113.70 | 2,996,668 | +1.08(+0.96%) |
Oct 05, 2022 | 111.46 | 113.94 | 109.25 | 112.62 | 4,410,275 | +0.49(+0.43%) |
Oct 04, 2022 | 109.15 | 112.22 | 108.45 | 112.14 | 4,534,100 | +5.03(+4.69%) |