Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 118.95 | 118.95 | 117.17 | 118.57 | 228,899 | -1.05(-0.87%) |
Dec 29, 2022 | 118.70 | 120.02 | 117.55 | 119.62 | 237,783 | +1.91(+1.62%) |
Dec 28, 2022 | 119.71 | 121.02 | 117.66 | 117.71 | 186,628 | -1.91(-1.59%) |
Dec 27, 2022 | 119.69 | 119.91 | 118.71 | 119.62 | 187,534 | +0.27(+0.22%) |
Dec 23, 2022 | 118.37 | 119.38 | 118.12 | 119.35 | 233,993 | +0.97(+0.82%) |
Dec 22, 2022 | 119.13 | 119.42 | 116.45 | 118.38 | 269,959 | -1.40(-1.17%) |
Dec 21, 2022 | 117.97 | 120.21 | 117.17 | 119.78 | 474,889 | +3.04(+2.60%) |
Dec 20, 2022 | 117.11 | 118.06 | 116.72 | 116.74 | 399,063 | -0.30(-0.25%) |
Dec 19, 2022 | 117.75 | 119.18 | 116.54 | 117.04 | 512,795 | -0.54(-0.46%) |
Dec 16, 2022 | 117.01 | 118.42 | 116.55 | 117.58 | 1,074,281 | -0.51(-0.44%) |
Dec 15, 2022 | 119.34 | 119.34 | 116.33 | 118.10 | 487,940 | -2.94(-2.43%) |
Dec 14, 2022 | 121.27 | 123.34 | 120.58 | 121.04 | 425,493 | -0.19(-0.16%) |
Dec 13, 2022 | 123.04 | 123.93 | 120.32 | 121.23 | 455,150 | +1.58(+1.32%) |
Dec 12, 2022 | 119.31 | 120.52 | 118.87 | 119.65 | 469,590 | -0.20(-0.17%) |
Dec 09, 2022 | 120.69 | 121.51 | 119.77 | 119.84 | 366,127 | -0.68(-0.57%) |
Dec 08, 2022 | 121.81 | 122.59 | 119.94 | 120.53 | 372,166 | -0.66(-0.55%) |
Dec 07, 2022 | 120.03 | 122.31 | 119.54 | 121.19 | 347,801 | +0.82(+0.68%) |
Dec 06, 2022 | 120.12 | 120.82 | 119.22 | 120.37 | 362,981 | +0.01(+0.01%) |
Dec 05, 2022 | 122.24 | 122.56 | 119.29 | 120.36 | 497,899 | -3.17(-2.57%) |
Dec 02, 2022 | 121.94 | 124.50 | 121.66 | 123.53 | 746,261 | +0.54(+0.44%) |
Dec 01, 2022 | 125.29 | 126.09 | 122.63 | 122.98 | 537,985 | -1.97(-1.58%) |
Nov 30, 2022 | 121.26 | 124.98 | 119.85 | 124.96 | 1,208,040 | +3.72(+3.07%) |
Nov 29, 2022 | 120.18 | 121.29 | 119.49 | 121.24 | 424,159 | +0.99(+0.82%) |
Nov 28, 2022 | 121.17 | 121.85 | 119.76 | 120.25 | 507,545 | -1.83(-1.50%) |
Nov 25, 2022 | 121.64 | 122.95 | 121.18 | 122.08 | 230,287 | +0.91(+0.75%) |
Nov 23, 2022 | 121.73 | 123.43 | 121.01 | 121.17 | 427,669 | -0.79(-0.65%) |
Nov 22, 2022 | 122.28 | 123.66 | 121.35 | 121.96 | 851,745 | +1.16(+0.96%) |
Nov 21, 2022 | 126.65 | 128.38 | 118.51 | 120.79 | 1,050,543 | -3.67(-2.95%) |
Nov 18, 2022 | 124.30 | 124.60 | 122.07 | 124.47 | 689,857 | +1.76(+1.43%) |
Nov 17, 2022 | 122.07 | 123.50 | 121.16 | 122.71 | 647,202 | -0.61(-0.50%) |
Nov 16, 2022 | 123.19 | 123.63 | 121.38 | 123.32 | 382,253 | +0.08(+0.06%) |
Nov 15, 2022 | 124.33 | 125.81 | 123.04 | 123.24 | 699,738 | +0.71(+0.58%) |
Nov 14, 2022 | 123.26 | 126.04 | 122.48 | 122.53 | 483,864 | -1.62(-1.30%) |
Nov 11, 2022 | 124.62 | 125.71 | 123.33 | 124.15 | 644,462 | +0.01(+0.01%) |
Nov 10, 2022 | 119.56 | 124.35 | 118.93 | 124.14 | 602,288 | +8.61(+7.45%) |
Nov 09, 2022 | 117.31 | 118.02 | 115.38 | 115.53 | 297,975 | -2.35(-1.99%) |
Nov 08, 2022 | 117.99 | 118.82 | 116.24 | 117.88 | 357,674 | +0.45(+0.39%) |
Nov 07, 2022 | 117.14 | 117.98 | 116.13 | 117.42 | 442,970 | +0.88(+0.75%) |
Nov 04, 2022 | 115.31 | 116.64 | 114.02 | 116.55 | 414,131 | +3.00(+2.64%) |
Nov 03, 2022 | 110.60 | 114.52 | 110.21 | 113.54 | 426,949 | +1.84(+1.64%) |
Nov 02, 2022 | 112.75 | 111.71 | 860,414 | -1.34(-1.19%) | ||
Nov 01, 2022 | 114.84 | 115.03 | 112.25 | 113.05 | 570,591 | -0.73(-0.64%) |
Oct 31, 2022 | 114.70 | 115.28 | 113.56 | 113.78 | 503,601 | -1.79(-1.55%) |
Oct 28, 2022 | 112.99 | 115.88 | 112.12 | 115.57 | 403,736 | +2.83(+2.51%) |
Oct 27, 2022 | 112.23 | 114.62 | 112.23 | 112.74 | 681,492 | +0.63(+0.56%) |
Oct 26, 2022 | 112.35 | 114.06 | 111.08 | 112.11 | 794,903 | +0.93(+0.83%) |
Oct 25, 2022 | 109.33 | 111.23 | 108.90 | 111.18 | 1,195,213 | +1.72(+1.57%) |
Oct 24, 2022 | 112.85 | 114.36 | 109.04 | 109.47 | 1,154,719 | -4.12(-3.63%) |
Oct 21, 2022 | 111.33 | 114.00 | 110.77 | 113.58 | 659,520 | +1.98(+1.77%) |
Oct 20, 2022 | 113.03 | 113.63 | 110.82 | 111.61 | 534,649 | -1.12(-0.99%) |
Oct 19, 2022 | 113.45 | 114.94 | 112.26 | 112.72 | 459,244 | -1.62(-1.42%) |
Oct 18, 2022 | 114.55 | 115.60 | 113.73 | 114.34 | 390,566 | +2.50(+2.23%) |
Oct 17, 2022 | 110.30 | 112.24 | 110.10 | 111.85 | 458,797 | +3.12(+2.87%) |
Oct 14, 2022 | 111.12 | 111.70 | 108.13 | 108.72 | 501,049 | -1.56(-1.41%) |
Oct 13, 2022 | 106.20 | 111.05 | 105.45 | 110.28 | 741,788 | +2.07(+1.92%) |
Oct 12, 2022 | 110.80 | 110.80 | 108.10 | 108.21 | 753,801 | -2.35(-2.13%) |
Oct 11, 2022 | 111.61 | 112.65 | 109.87 | 110.56 | 528,413 | -0.94(-0.84%) |
Oct 10, 2022 | 111.65 | 112.94 | 110.87 | 111.50 | 354,080 | +0.51(+0.46%) |
Oct 07, 2022 | 111.49 | 111.69 | 110.24 | 110.99 | 369,854 | -1.37(-1.22%) |
Oct 06, 2022 | 112.50 | 113.56 | 111.64 | 112.36 | 482,730 | -0.69(-0.61%) |
Oct 05, 2022 | 113.40 | 114.12 | 112.40 | 113.05 | 451,695 | -1.69(-1.47%) |
Oct 04, 2022 | 112.38 | 116.22 | 111.83 | 114.74 | 608,889 | +3.97(+3.58%) |