Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 121.47 | 121.62 | 120.16 | 121.12 | 811,837 | -0.91(-0.75%) |
Dec 29, 2022 | 121.06 | 122.38 | 121.06 | 122.03 | 592,949 | +1.57(+1.30%) |
Dec 28, 2022 | 122.29 | 122.62 | 120.46 | 120.46 | 527,945 | -1.63(-1.33%) |
Dec 27, 2022 | 121.80 | 122.34 | 121.36 | 122.09 | 383,421 | +0.41(+0.33%) |
Dec 23, 2022 | 120.75 | 121.72 | 120.38 | 121.68 | 469,947 | +0.86(+0.71%) |
Dec 22, 2022 | 120.92 | 121.01 | 119.03 | 120.82 | 631,566 | -0.80(-0.66%) |
Dec 21, 2022 | 120.86 | 121.84 | 120.86 | 121.63 | 1,045,164 | +1.72(+1.44%) |
Dec 20, 2022 | 119.61 | 120.42 | 119.25 | 119.90 | 663,643 | +0.09(+0.07%) |
Dec 19, 2022 | 120.35 | 120.89 | 119.14 | 119.82 | 833,184 | -0.44(-0.37%) |
Dec 16, 2022 | 120.37 | 121.06 | 119.39 | 120.26 | 766,651 | -1.38(-1.13%) |
Dec 15, 2022 | 122.77 | 123.04 | 121.22 | 121.64 | 637,275 | -2.53(-2.04%) |
Dec 14, 2022 | 124.87 | 125.79 | 123.45 | 124.16 | 664,008 | -0.79(-0.63%) |
Dec 13, 2022 | 126.92 | 127.18 | 124.19 | 124.95 | 1,125,148 | +0.52(+0.42%) |
Dec 12, 2022 | 123.41 | 124.48 | 122.91 | 124.43 | 526,792 | +1.28(+1.04%) |
Dec 09, 2022 | 123.60 | 124.12 | 123.04 | 123.16 | 472,915 | -0.78(-0.63%) |
Dec 08, 2022 | 123.77 | 124.31 | 123.41 | 123.93 | 455,130 | +0.59(+0.48%) |
Dec 07, 2022 | 123.18 | 124.18 | 123.09 | 123.35 | 457,260 | -0.04(-0.03%) |
Dec 06, 2022 | 124.09 | 124.37 | 122.57 | 123.39 | 465,112 | -0.84(-0.67%) |
Dec 05, 2022 | 125.48 | 125.48 | 123.84 | 124.22 | 613,141 | -2.26(-1.79%) |
Dec 02, 2022 | 125.03 | 126.80 | 125.03 | 126.48 | 505,038 | +0.27(+0.21%) |
Dec 01, 2022 | 126.67 | 127.33 | 125.78 | 126.21 | 504,146 | -0.01(-0.01%) |
Nov 30, 2022 | 124.08 | 126.22 | 122.81 | 126.22 | 552,255 | +2.19(+1.77%) |
Nov 29, 2022 | 123.72 | 124.25 | 123.50 | 124.03 | 430,817 | +0.14(+0.12%) |
Nov 28, 2022 | 125.39 | 125.62 | 123.64 | 123.89 | 699,645 | -2.19(-1.74%) |
Nov 25, 2022 | 125.73 | 126.22 | 125.72 | 126.08 | 218,194 | +0.41(+0.33%) |
Nov 23, 2022 | 125.33 | 125.92 | 125.02 | 125.66 | 312,632 | +0.08(+0.06%) |
Nov 22, 2022 | 124.52 | 125.64 | 124.52 | 125.59 | 492,975 | +1.48(+1.19%) |
Nov 21, 2022 | 123.18 | 124.20 | 123.14 | 124.11 | 374,775 | +0.63(+0.51%) |
Nov 18, 2022 | 122.97 | 123.84 | 122.55 | 123.47 | 966,060 | +1.21(+0.99%) |
Nov 17, 2022 | 121.39 | 122.30 | 120.93 | 122.26 | 424,787 | -0.36(-0.29%) |
Nov 16, 2022 | 122.95 | 123.35 | 122.38 | 122.62 | 485,647 | -0.84(-0.68%) |
Nov 15, 2022 | 123.72 | 124.29 | 122.28 | 123.45 | 749,206 | +1.08(+0.88%) |
Nov 14, 2022 | 122.97 | 124.23 | 122.38 | 122.38 | 695,498 | -0.98(-0.80%) |
Nov 11, 2022 | 122.85 | 123.62 | 122.19 | 123.36 | 534,475 | +0.97(+0.79%) |
Nov 10, 2022 | 120.17 | 122.47 | 119.97 | 122.39 | 844,979 | +5.40(+4.62%) |
Nov 09, 2022 | 118.14 | 118.78 | 116.78 | 116.98 | 516,002 | -1.75(-1.47%) |
Nov 08, 2022 | 118.34 | 119.62 | 117.64 | 118.73 | 622,709 | +0.58(+0.49%) |
Nov 07, 2022 | 117.76 | 118.32 | 116.99 | 118.16 | 668,429 | +0.79(+0.67%) |
Nov 04, 2022 | 116.88 | 117.88 | 115.55 | 117.37 | 619,120 | +1.91(+1.66%) |
Nov 03, 2022 | 114.69 | 116.11 | 113.94 | 115.45 | 513,217 | -0.28(-0.24%) |
Nov 02, 2022 | 117.77 | 115.70 | 115.73 | 732,568 | -2.41(-2.04%) | |
Nov 01, 2022 | 118.97 | 118.97 | 117.52 | 118.15 | 477,732 | -0.09(-0.07%) |
Oct 31, 2022 | 118.19 | 118.91 | 117.89 | 118.23 | 827,767 | -0.44(-0.37%) |
Oct 28, 2022 | 116.43 | 118.75 | 116.35 | 118.67 | 616,894 | +2.41(+2.08%) |
Oct 27, 2022 | 116.09 | 117.36 | 116.04 | 116.26 | 637,401 | +0.82(+0.71%) |
Oct 26, 2022 | 115.36 | 116.48 | 114.84 | 115.44 | 588,495 | +0.25(+0.22%) |
Oct 25, 2022 | 113.32 | 115.25 | 113.13 | 115.19 | 866,046 | +1.72(+1.52%) |
Oct 24, 2022 | 112.90 | 113.78 | 112.43 | 113.47 | 895,276 | +1.30(+1.16%) |
Oct 21, 2022 | 110.03 | 112.45 | 109.74 | 112.18 | 550,841 | +2.26(+2.06%) |
Oct 20, 2022 | 111.74 | 112.36 | 109.65 | 109.92 | 721,658 | -1.85(-1.65%) |
Oct 19, 2022 | 112.22 | 112.75 | 110.83 | 111.76 | 819,285 | -1.04(-0.92%) |
Oct 18, 2022 | 112.89 | 113.62 | 111.94 | 112.80 | 567,822 | +1.53(+1.37%) |
Oct 17, 2022 | 110.51 | 111.74 | 110.47 | 111.27 | 787,805 | +2.19(+2.01%) |
Oct 14, 2022 | 111.55 | 112.27 | 108.86 | 109.08 | 679,501 | -1.90(-1.71%) |
Oct 13, 2022 | 106.78 | 111.52 | 106.27 | 110.98 | 990,136 | +2.69(+2.48%) |
Oct 12, 2022 | 109.33 | 109.55 | 108.25 | 108.29 | 875,550 | -1.09(-0.99%) |
Oct 11, 2022 | 108.41 | 110.47 | 108.32 | 109.38 | 836,189 | +0.46(+0.42%) |
Oct 10, 2022 | 109.04 | 109.66 | 108.34 | 108.92 | 1,237,040 | +0.25(+0.23%) |
Oct 07, 2022 | 110.37 | 110.46 | 108.12 | 108.67 | 581,033 | -2.33(-2.10%) |
Oct 06, 2022 | 111.99 | 112.47 | 110.76 | 110.99 | 967,288 | -1.36(-1.21%) |
Oct 05, 2022 | 112.13 | 113.02 | 111.20 | 112.35 | 885,121 | -0.78(-0.69%) |
Oct 04, 2022 | 111.22 | 113.13 | 111.22 | 113.13 | 1,132,745 | +3.09(+2.80%) |