Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 127.65 | 129.39 | 127.07 | 128.93 | 383,353 | +0.05(+0.04%) |
Dec 29, 2022 | 129.10 | 129.62 | 126.73 | 128.88 | 373,171 | +0.88(+0.68%) |
Dec 28, 2022 | 127.18 | 128.95 | 127.05 | 128.00 | 360,802 | +0.83(+0.65%) |
Dec 27, 2022 | 127.94 | 128.30 | 126.67 | 127.18 | 337,324 | -0.81(-0.63%) |
Dec 23, 2022 | 126.78 | 128.33 | 125.31 | 127.99 | 662,004 | +1.21(+0.95%) |
Dec 22, 2022 | 128.07 | 128.83 | 125.11 | 126.78 | 376,240 | -2.46(-1.90%) |
Dec 21, 2022 | 129.62 | 130.19 | 128.43 | 129.24 | 362,061 | +0.52(+0.41%) |
Dec 20, 2022 | 129.09 | 130.35 | 128.00 | 128.72 | 412,772 | +1.09(+0.86%) |
Dec 19, 2022 | 127.06 | 128.68 | 126.16 | 127.62 | 377,006 | +0.49(+0.39%) |
Dec 16, 2022 | 126.48 | 128.00 | 125.52 | 127.13 | 911,208 | -0.13(-0.10%) |
Dec 15, 2022 | 128.30 | 128.38 | 125.70 | 127.26 | 575,052 | -1.78(-1.38%) |
Dec 14, 2022 | 131.48 | 133.93 | 128.91 | 129.04 | 517,184 | -2.59(-1.97%) |
Dec 13, 2022 | 136.46 | 136.46 | 131.22 | 131.64 | 359,115 | -0.62(-0.47%) |
Dec 12, 2022 | 139.51 | 140.37 | 131.79 | 132.25 | 437,094 | -8.19(-5.83%) |
Dec 09, 2022 | 137.80 | 141.04 | 136.51 | 140.45 | 413,368 | +2.44(+1.77%) |
Dec 08, 2022 | 139.75 | 141.11 | 137.10 | 138.00 | 436,344 | +0.58(+0.42%) |
Dec 07, 2022 | 140.07 | 140.38 | 131.20 | 137.42 | 1,567,501 | -3.51(-2.49%) |
Dec 06, 2022 | 142.30 | 142.53 | 138.56 | 140.93 | 416,192 | -0.74(-0.52%) |
Dec 05, 2022 | 140.95 | 141.72 | 139.03 | 141.67 | 582,028 | -0.92(-0.65%) |
Dec 02, 2022 | 141.89 | 143.72 | 140.49 | 142.59 | 217,884 | -1.12(-0.78%) |
Dec 01, 2022 | 145.83 | 146.60 | 141.54 | 143.72 | 310,352 | -2.21(-1.52%) |
Nov 30, 2022 | 140.91 | 145.96 | 139.03 | 145.93 | 676,437 | +6.29(+4.51%) |
Nov 29, 2022 | 140.89 | 142.65 | 139.31 | 139.64 | 325,893 | -0.67(-0.48%) |
Nov 28, 2022 | 145.40 | 145.40 | 140.24 | 140.31 | 460,039 | -5.55(-3.80%) |
Nov 25, 2022 | 144.79 | 147.30 | 141.07 | 145.86 | 202,386 | -0.42(-0.29%) |
Nov 23, 2022 | 145.68 | 147.76 | 144.92 | 146.28 | 243,399 | +0.57(+0.39%) |
Nov 22, 2022 | 143.71 | 146.39 | 142.76 | 145.71 | 226,867 | +3.00(+2.10%) |
Nov 21, 2022 | 143.51 | 143.51 | 141.14 | 142.71 | 215,227 | -0.93(-0.65%) |
Nov 18, 2022 | 144.51 | 145.54 | 142.36 | 143.64 | 213,882 | -0.54(-0.38%) |
Nov 17, 2022 | 145.75 | 147.75 | 142.38 | 144.18 | 350,193 | -3.91(-2.64%) |
Nov 16, 2022 | 149.21 | 149.68 | 147.33 | 148.10 | 234,321 | -1.11(-0.75%) |
Nov 15, 2022 | 150.74 | 151.06 | 147.16 | 149.21 | 345,562 | +0.59(+0.40%) |
Nov 14, 2022 | 149.20 | 150.36 | 148.00 | 148.62 | 162,332 | -0.57(-0.38%) |
Nov 11, 2022 | 147.97 | 149.65 | 147.11 | 149.19 | 316,578 | +1.90(+1.29%) |
Nov 10, 2022 | 148.56 | 148.69 | 144.80 | 147.29 | 454,240 | +2.83(+1.96%) |
Nov 09, 2022 | 144.65 | 144.65 | 142.25 | 144.46 | 310,140 | -1.95(-1.33%) |
Nov 08, 2022 | 145.77 | 147.59 | 144.52 | 146.41 | 341,542 | +0.47(+0.32%) |
Nov 07, 2022 | 145.44 | 147.54 | 144.11 | 145.94 | 439,837 | +0.86(+0.60%) |
Nov 04, 2022 | 140.19 | 147.30 | 139.84 | 145.07 | 504,134 | +7.75(+5.64%) |
Nov 03, 2022 | 135.09 | 138.18 | 134.68 | 137.33 | 221,860 | +0.33(+0.24%) |
Nov 02, 2022 | 143.91 | 144.09 | 136.75 | 137.00 | 433,431 | -7.72(-5.33%) |
Nov 01, 2022 | 140.69 | 144.82 | 140.69 | 144.71 | 457,897 | +5.62(+4.04%) |
Oct 31, 2022 | 135.90 | 139.49 | 135.64 | 139.10 | 388,889 | +2.30(+1.68%) |
Oct 28, 2022 | 136.33 | 137.25 | 135.02 | 136.80 | 259,218 | +0.82(+0.60%) |
Oct 27, 2022 | 133.38 | 136.13 | 132.82 | 135.98 | 359,556 | +2.86(+2.15%) |
Oct 26, 2022 | 130.72 | 133.87 | 130.72 | 133.12 | 509,454 | +2.17(+1.65%) |
Oct 25, 2022 | 127.32 | 132.73 | 127.28 | 130.95 | 392,576 | +3.14(+2.45%) |
Oct 24, 2022 | 126.64 | 128.01 | 124.28 | 127.81 | 370,136 | +1.27(+1.01%) |
Oct 21, 2022 | 125.92 | 127.44 | 124.58 | 126.54 | 999,293 | +1.02(+0.81%) |
Oct 20, 2022 | 125.45 | 126.71 | 125.04 | 125.53 | 614,362 | +0.00(+0.00%) |
Oct 19, 2022 | 125.66 | 126.30 | 123.96 | 125.53 | 196,820 | -1.16(-0.91%) |
Oct 18, 2022 | 125.78 | 126.89 | 124.71 | 126.68 | 305,840 | +2.87(+2.32%) |
Oct 17, 2022 | 123.69 | 125.49 | 123.15 | 123.81 | 346,261 | +2.25(+1.85%) |
Oct 14, 2022 | 124.81 | 125.71 | 119.91 | 121.56 | 329,656 | -2.39(-1.92%) |
Oct 13, 2022 | 121.52 | 125.10 | 120.46 | 123.95 | 583,161 | +0.99(+0.80%) |
Oct 12, 2022 | 121.63 | 124.05 | 120.49 | 122.96 | 329,110 | +1.45(+1.20%) |
Oct 11, 2022 | 120.97 | 122.98 | 119.73 | 121.50 | 260,060 | +0.00(+0.00%) |
Oct 10, 2022 | 124.62 | 125.06 | 121.17 | 121.50 | 170,511 | -2.69(-2.17%) |
Oct 07, 2022 | 122.67 | 125.92 | 122.38 | 124.19 | 296,187 | +0.92(+0.75%) |
Oct 06, 2022 | 123.25 | 124.39 | 122.13 | 123.27 | 199,941 | -0.86(-0.69%) |
Oct 05, 2022 | 124.82 | 125.71 | 124.02 | 124.13 | 260,699 | -2.76(-2.17%) |
Oct 04, 2022 | 123.51 | 126.94 | 122.20 | 126.88 | 375,224 | +6.76(+5.62%) |