Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 127.69 | 128.71 | 125.08 | 128.51 | 698,696 | +0.14(+0.11%) |
Dec 29, 2022 | 125.45 | 128.98 | 124.71 | 128.37 | 709,685 | +3.23(+2.58%) |
Dec 28, 2022 | 124.52 | 126.18 | 123.77 | 125.14 | 364,561 | +0.13(+0.10%) |
Dec 27, 2022 | 127.57 | 128.09 | 124.50 | 125.01 | 573,009 | -2.01(-1.58%) |
Dec 23, 2022 | 130.65 | 131.24 | 126.55 | 127.02 | 629,265 | -3.34(-2.56%) |
Dec 22, 2022 | 131.80 | 132.31 | 129.75 | 130.36 | 624,838 | -1.96(-1.48%) |
Dec 21, 2022 | 133.65 | 133.65 | 131.38 | 132.32 | 1,191,157 | -0.70(-0.53%) |
Dec 20, 2022 | 127.63 | 133.46 | 126.92 | 133.02 | 915,454 | +5.39(+4.22%) |
Dec 19, 2022 | 129.37 | 129.37 | 125.40 | 127.63 | 696,519 | -1.98(-1.53%) |
Dec 16, 2022 | 127.78 | 130.23 | 125.98 | 129.61 | 1,565,993 | +1.20(+0.93%) |
Dec 15, 2022 | 132.19 | 133.45 | 127.42 | 128.41 | 1,307,282 | -3.64(-2.76%) |
Dec 14, 2022 | 133.55 | 135.20 | 131.17 | 132.05 | 1,073,139 | -2.01(-1.50%) |
Dec 13, 2022 | 133.31 | 134.61 | 130.64 | 134.06 | 1,478,512 | +2.22(+1.68%) |
Dec 12, 2022 | 124.85 | 132.58 | 124.83 | 131.84 | 1,581,765 | +7.84(+6.32%) |
Dec 09, 2022 | 125.24 | 125.66 | 122.66 | 124.00 | 898,285 | -1.24(-0.99%) |
Dec 08, 2022 | 119.42 | 125.57 | 117.58 | 125.24 | 1,520,677 | +5.88(+4.93%) |
Dec 07, 2022 | 118.01 | 119.79 | 117.09 | 119.36 | 482,920 | +1.45(+1.23%) |
Dec 06, 2022 | 120.62 | 120.76 | 116.08 | 117.91 | 764,762 | -3.31(-2.73%) |
Dec 05, 2022 | 121.87 | 122.83 | 120.46 | 121.22 | 612,860 | -1.19(-0.97%) |
Dec 02, 2022 | 120.41 | 122.84 | 120.12 | 122.41 | 723,087 | +1.39(+1.15%) |
Dec 01, 2022 | 121.47 | 122.76 | 120.11 | 121.02 | 730,210 | -0.37(-0.30%) |
Nov 30, 2022 | 118.30 | 122.05 | 117.59 | 121.39 | 1,872,800 | +4.02(+3.43%) |
Nov 29, 2022 | 121.28 | 121.59 | 116.92 | 117.37 | 939,696 | -3.85(-3.18%) |
Nov 28, 2022 | 124.14 | 125.10 | 121.02 | 121.22 | 866,580 | -2.22(-1.80%) |
Nov 25, 2022 | 123.23 | 125.04 | 123.02 | 123.44 | 270,295 | -0.52(-0.42%) |
Nov 23, 2022 | 124.90 | 125.95 | 123.51 | 123.96 | 460,735 | -0.57(-0.46%) |
Nov 22, 2022 | 123.35 | 124.75 | 121.19 | 124.53 | 799,752 | +1.05(+0.85%) |
Nov 21, 2022 | 131.38 | 131.72 | 123.41 | 123.48 | 817,270 | -8.28(-6.28%) |
Nov 18, 2022 | 131.53 | 132.66 | 130.90 | 131.76 | 588,686 | +0.23(+0.17%) |
Nov 17, 2022 | 131.56 | 132.33 | 130.20 | 131.53 | 480,164 | -0.03(-0.02%) |
Nov 16, 2022 | 133.50 | 134.02 | 130.87 | 131.56 | 631,580 | -2.18(-1.63%) |
Nov 15, 2022 | 133.42 | 134.43 | 131.28 | 133.74 | 755,302 | +2.79(+2.13%) |
Nov 14, 2022 | 132.25 | 134.48 | 129.89 | 130.95 | 693,147 | -1.96(-1.47%) |
Nov 11, 2022 | 131.05 | 133.05 | 128.44 | 132.91 | 1,215,746 | +1.85(+1.41%) |
Nov 10, 2022 | 135.63 | 135.76 | 127.66 | 131.06 | 2,130,762 | -6.90(-5.00%) |
Nov 09, 2022 | 131.74 | 139.17 | 131.28 | 137.96 | 1,195,118 | +6.42(+4.88%) |
Nov 08, 2022 | 129.99 | 135.82 | 129.72 | 131.54 | 1,230,426 | +1.75(+1.35%) |
Nov 07, 2022 | 127.32 | 129.95 | 126.10 | 129.79 | 984,559 | +2.58(+2.03%) |
Nov 04, 2022 | 129.21 | 129.81 | 126.30 | 127.21 | 888,973 | -0.59(-0.46%) |
Nov 03, 2022 | 127.23 | 129.12 | 126.23 | 127.80 | 734,114 | -1.30(-1.01%) |
Nov 02, 2022 | 126.70 | 129.10 | 1,558,975 | +2.41(+1.90%) | ||
Nov 01, 2022 | 126.85 | 128.37 | 124.57 | 126.69 | 919,854 | -0.47(-0.37%) |
Oct 31, 2022 | 129.29 | 130.50 | 126.29 | 127.16 | 1,219,332 | -2.53(-1.95%) |
Oct 28, 2022 | 129.50 | 131.31 | 125.00 | 129.69 | 1,650,426 | -1.56(-1.19%) |
Oct 27, 2022 | 129.86 | 132.63 | 128.58 | 131.25 | 1,660,502 | +1.79(+1.38%) |
Oct 26, 2022 | 129.52 | 131.80 | 127.16 | 129.46 | 1,289,651 | +0.69(+0.54%) |
Oct 25, 2022 | 129.57 | 131.51 | 128.65 | 128.77 | 787,312 | -0.29(-0.22%) |
Oct 24, 2022 | 129.08 | 129.17 | 126.55 | 129.06 | 815,864 | +0.22(+0.17%) |
Oct 21, 2022 | 126.80 | 129.37 | 124.85 | 128.84 | 1,319,262 | +2.14(+1.69%) |
Oct 20, 2022 | 128.64 | 130.11 | 126.56 | 126.70 | 1,319,372 | -3.13(-2.41%) |
Oct 19, 2022 | 132.95 | 134.59 | 129.18 | 129.83 | 644,524 | -5.01(-3.72%) |
Oct 18, 2022 | 136.75 | 138.95 | 133.97 | 134.84 | 539,616 | -1.15(-0.85%) |
Oct 17, 2022 | 133.94 | 137.41 | 133.83 | 135.99 | 770,486 | +2.59(+1.94%) |
Oct 14, 2022 | 134.94 | 135.53 | 132.38 | 133.40 | 691,677 | -0.13(-0.10%) |
Oct 13, 2022 | 130.48 | 134.88 | 129.65 | 133.53 | 740,287 | +0.24(+0.18%) |
Oct 12, 2022 | 133.52 | 134.99 | 131.30 | 133.29 | 567,981 | +0.11(+0.08%) |
Oct 11, 2022 | 133.41 | 135.50 | 131.74 | 133.18 | 961,639 | +2.23(+1.70%) |
Oct 10, 2022 | 131.59 | 133.38 | 130.32 | 130.95 | 516,431 | -0.31(-0.24%) |
Oct 07, 2022 | 135.24 | 135.25 | 131.02 | 131.26 | 883,129 | -5.02(-3.68%) |
Oct 06, 2022 | 136.92 | 137.84 | 135.48 | 136.28 | 628,048 | -0.59(-0.43%) |
Oct 05, 2022 | 137.93 | 138.24 | 134.74 | 136.87 | 909,468 | -2.30(-1.65%) |
Oct 04, 2022 | 138.53 | 139.99 | 137.65 | 139.17 | 820,139 | +1.47(+1.07%) |