Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 121.07 | 123.15 | 120.84 | 123.15 | 403,926 | +0.03(+0.02%) |
Dec 29, 2022 | 120.19 | 123.43 | 119.96 | 123.12 | 345,846 | +4.16(+3.50%) |
Dec 28, 2022 | 119.63 | 120.79 | 118.57 | 118.96 | 450,639 | -1.21(-1.01%) |
Dec 27, 2022 | 121.44 | 121.68 | 119.20 | 120.17 | 401,554 | -1.86(-1.52%) |
Dec 23, 2022 | 121.23 | 122.40 | 120.24 | 122.03 | 353,715 | -0.08(-0.07%) |
Dec 22, 2022 | 123.07 | 123.17 | 119.80 | 122.11 | 485,844 | -2.86(-2.29%) |
Dec 21, 2022 | 123.65 | 125.75 | 122.32 | 124.97 | 381,650 | +1.77(+1.44%) |
Dec 20, 2022 | 121.83 | 124.08 | 121.22 | 123.20 | 370,188 | +0.53(+0.43%) |
Dec 19, 2022 | 125.04 | 125.29 | 122.19 | 122.67 | 344,798 | -2.75(-2.19%) |
Dec 16, 2022 | 125.44 | 126.69 | 124.42 | 125.42 | 1,636,917 | -0.84(-0.67%) |
Dec 15, 2022 | 128.76 | 129.20 | 125.58 | 126.26 | 600,897 | -5.37(-4.08%) |
Dec 14, 2022 | 131.69 | 133.61 | 130.06 | 131.63 | 535,618 | -0.29(-0.22%) |
Dec 13, 2022 | 135.46 | 136.32 | 130.46 | 131.92 | 964,928 | +2.57(+1.99%) |
Dec 12, 2022 | 127.15 | 129.35 | 127.02 | 129.35 | 667,642 | +2.56(+2.02%) |
Dec 09, 2022 | 126.63 | 128.53 | 126.12 | 126.79 | 473,356 | -0.12(-0.09%) |
Dec 08, 2022 | 125.57 | 127.64 | 124.34 | 126.91 | 449,643 | +2.55(+2.05%) |
Dec 07, 2022 | 124.67 | 125.87 | 123.25 | 124.36 | 588,588 | -0.90(-0.72%) |
Dec 06, 2022 | 128.09 | 128.09 | 124.25 | 125.26 | 376,867 | -3.08(-2.40%) |
Dec 05, 2022 | 131.18 | 132.00 | 127.85 | 128.34 | 510,262 | -4.18(-3.15%) |
Dec 02, 2022 | 130.99 | 133.13 | 130.74 | 132.52 | 400,673 | -1.42(-1.06%) |
Dec 01, 2022 | 132.44 | 134.75 | 131.82 | 133.94 | 411,120 | +1.53(+1.16%) |
Nov 30, 2022 | 125.32 | 132.47 | 125.12 | 132.41 | 800,777 | +7.21(+5.76%) |
Nov 29, 2022 | 126.26 | 126.73 | 124.75 | 125.20 | 578,520 | -0.95(-0.75%) |
Nov 28, 2022 | 126.95 | 128.58 | 125.71 | 126.15 | 745,829 | -1.72(-1.35%) |
Nov 25, 2022 | 127.72 | 128.27 | 127.30 | 127.87 | 151,498 | -0.59(-0.46%) |
Nov 23, 2022 | 126.08 | 128.86 | 125.78 | 128.46 | 659,132 | +2.20(+1.74%) |
Nov 22, 2022 | 125.11 | 126.28 | 123.01 | 126.26 | 388,976 | +1.08(+0.86%) |
Nov 21, 2022 | 126.57 | 127.15 | 124.37 | 125.18 | 431,878 | -2.25(-1.77%) |
Nov 18, 2022 | 129.84 | 129.97 | 126.25 | 127.43 | 363,302 | -0.68(-0.53%) |
Nov 17, 2022 | 127.73 | 129.37 | 126.92 | 128.11 | 526,806 | -2.46(-1.88%) |
Nov 16, 2022 | 132.90 | 132.90 | 130.06 | 130.57 | 354,265 | -3.95(-2.94%) |
Nov 15, 2022 | 135.09 | 136.01 | 132.71 | 134.52 | 527,770 | +3.49(+2.66%) |
Nov 14, 2022 | 131.12 | 133.31 | 130.21 | 131.03 | 392,617 | -1.55(-1.17%) |
Nov 11, 2022 | 127.35 | 133.42 | 126.98 | 132.58 | 736,764 | +5.18(+4.07%) |
Nov 10, 2022 | 123.24 | 127.54 | 122.72 | 127.40 | 820,440 | +11.29(+9.72%) |
Nov 09, 2022 | 118.54 | 118.58 | 115.90 | 116.11 | 735,421 | -3.36(-2.81%) |
Nov 08, 2022 | 119.00 | 121.52 | 117.65 | 119.47 | 1,088,547 | +0.91(+0.77%) |
Nov 07, 2022 | 118.53 | 118.98 | 116.55 | 118.56 | 744,219 | +1.18(+1.01%) |
Nov 04, 2022 | 120.19 | 120.55 | 114.86 | 117.38 | 962,591 | -1.39(-1.17%) |
Nov 03, 2022 | 119.92 | 121.48 | 118.53 | 118.77 | 463,769 | -1.79(-1.48%) |
Nov 02, 2022 | 126.74 | 126.88 | 120.54 | 120.56 | 577,800 | -6.88(-5.40%) |
Nov 01, 2022 | 131.06 | 131.55 | 127.18 | 127.44 | 300,974 | -1.39(-1.08%) |
Oct 31, 2022 | 129.83 | 130.76 | 127.94 | 128.83 | 1,337,204 | -1.81(-1.39%) |
Oct 28, 2022 | 128.13 | 130.77 | 127.12 | 130.64 | 356,111 | +0.75(+0.58%) |
Oct 27, 2022 | 131.38 | 132.86 | 129.61 | 129.89 | 562,426 | -2.32(-1.75%) |
Oct 26, 2022 | 132.29 | 136.01 | 131.55 | 132.21 | 1,157,112 | -3.69(-2.72%) |
Oct 25, 2022 | 131.67 | 136.31 | 131.67 | 135.90 | 936,084 | +4.74(+3.61%) |
Oct 24, 2022 | 131.03 | 131.67 | 128.02 | 131.16 | 492,196 | +0.23(+0.18%) |
Oct 21, 2022 | 127.42 | 131.05 | 126.49 | 130.93 | 1,186,174 | +1.58(+1.22%) |
Oct 20, 2022 | 128.70 | 132.70 | 128.52 | 129.35 | 1,068,153 | +0.48(+0.37%) |
Oct 19, 2022 | 129.19 | 131.12 | 127.98 | 128.87 | 476,254 | -0.92(-0.71%) |
Oct 18, 2022 | 131.61 | 132.26 | 128.32 | 129.79 | 503,340 | +2.27(+1.78%) |
Oct 17, 2022 | 124.57 | 128.08 | 124.57 | 127.52 | 1,671,555 | +6.01(+4.95%) |
Oct 14, 2022 | 126.70 | 127.61 | 121.33 | 121.51 | 775,355 | -3.36(-2.69%) |
Oct 13, 2022 | 120.00 | 125.67 | 118.56 | 124.87 | 1,675,115 | +0.43(+0.35%) |
Oct 12, 2022 | 123.90 | 125.12 | 122.34 | 124.44 | 839,449 | +0.73(+0.59%) |
Oct 11, 2022 | 125.63 | 126.49 | 122.00 | 123.71 | 1,033,989 | -2.78(-2.20%) |
Oct 10, 2022 | 129.27 | 129.32 | 124.97 | 126.49 | 469,870 | -2.62(-2.03%) |
Oct 07, 2022 | 132.22 | 132.30 | 128.46 | 129.11 | 546,941 | -5.68(-4.21%) |
Oct 06, 2022 | 134.27 | 136.52 | 133.87 | 134.79 | 675,188 | -0.17(-0.13%) |
Oct 05, 2022 | 132.70 | 135.63 | 131.36 | 134.96 | 601,665 | -0.18(-0.13%) |
Oct 04, 2022 | 132.01 | 135.27 | 132.01 | 135.14 | 988,286 | +6.28(+4.87%) |