Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 129.76 | 129.76 | 127.47 | 128.34 | 1,178,400 | -1.41(-1.09%) |
Dec 29, 2022 | 129.44 | 130.19 | 129.19 | 129.74 | 784,855 | +0.68(+0.53%) |
Dec 28, 2022 | 131.17 | 131.30 | 128.82 | 129.06 | 823,536 | -1.76(-1.34%) |
Dec 27, 2022 | 130.11 | 131.10 | 129.53 | 130.82 | 959,402 | +1.16(+0.90%) |
Dec 23, 2022 | 129.91 | 130.46 | 129.33 | 129.66 | 939,784 | -0.27(-0.21%) |
Dec 22, 2022 | 129.23 | 130.00 | 128.40 | 129.93 | 1,242,635 | +0.45(+0.35%) |
Dec 21, 2022 | 128.36 | 129.56 | 128.15 | 129.48 | 1,264,195 | +1.49(+1.17%) |
Dec 20, 2022 | 128.16 | 128.45 | 126.80 | 127.98 | 1,281,744 | -0.27(-0.21%) |
Dec 19, 2022 | 127.92 | 129.43 | 127.15 | 128.25 | 1,380,373 | +0.32(+0.25%) |
Dec 16, 2022 | 128.74 | 129.38 | 126.88 | 127.93 | 3,933,111 | -1.04(-0.81%) |
Dec 15, 2022 | 130.49 | 130.88 | 128.11 | 128.97 | 1,473,269 | -2.53(-1.93%) |
Dec 14, 2022 | 131.19 | 132.74 | 130.28 | 131.50 | 1,754,909 | +0.37(+0.28%) |
Dec 13, 2022 | 131.60 | 132.10 | 130.03 | 131.13 | 1,712,010 | +0.71(+0.54%) |
Dec 12, 2022 | 129.06 | 130.48 | 127.32 | 130.42 | 1,866,801 | +1.66(+1.29%) |
Dec 09, 2022 | 129.08 | 129.80 | 128.45 | 128.76 | 2,449,167 | -0.53(-0.41%) |
Dec 08, 2022 | 127.85 | 129.32 | 127.63 | 129.29 | 1,262,168 | +1.15(+0.90%) |
Dec 07, 2022 | 128.16 | 129.19 | 127.74 | 128.14 | 1,375,026 | +0.65(+0.51%) |
Dec 06, 2022 | 127.29 | 128.56 | 126.68 | 127.49 | 1,574,747 | -1.09(-0.85%) |
Dec 05, 2022 | 127.67 | 128.88 | 127.22 | 128.58 | 1,316,876 | -0.71(-0.55%) |
Dec 02, 2022 | 127.61 | 129.50 | 127.16 | 129.29 | 2,061,894 | +1.25(+0.97%) |
Dec 01, 2022 | 127.48 | 128.79 | 127.31 | 128.04 | 1,544,072 | +0.91(+0.72%) |
Nov 30, 2022 | 124.53 | 127.16 | 124.20 | 127.13 | 1,918,506 | +2.31(+1.85%) |
Nov 29, 2022 | 124.32 | 124.86 | 123.31 | 124.82 | 1,516,101 | -0.14(-0.11%) |
Nov 28, 2022 | 126.46 | 126.56 | 124.96 | 124.96 | 1,302,191 | -1.61(-1.27%) |
Nov 25, 2022 | 125.81 | 126.57 | 125.61 | 126.57 | 576,617 | +0.97(+0.77%) |
Nov 23, 2022 | 126.79 | 127.01 | 125.51 | 125.61 | 1,392,031 | -0.92(-0.73%) |
Nov 22, 2022 | 125.61 | 126.74 | 125.16 | 126.52 | 1,909,729 | +1.40(+1.12%) |
Nov 21, 2022 | 123.73 | 125.31 | 123.35 | 125.13 | 1,467,306 | +1.96(+1.59%) |
Nov 18, 2022 | 122.25 | 123.42 | 121.91 | 123.17 | 1,440,772 | +2.37(+1.96%) |
Nov 17, 2022 | 120.30 | 120.87 | 119.70 | 120.80 | 1,246,524 | -0.13(-0.11%) |
Nov 16, 2022 | 120.34 | 121.79 | 120.34 | 120.93 | 1,102,522 | +0.82(+0.68%) |
Nov 15, 2022 | 120.64 | 121.36 | 119.01 | 120.11 | 1,405,408 | +0.54(+0.45%) |
Nov 14, 2022 | 119.62 | 122.23 | 119.31 | 119.57 | 1,612,365 | +0.10(+0.09%) |
Nov 11, 2022 | 119.81 | 120.00 | 116.44 | 119.47 | 1,742,187 | -0.31(-0.26%) |
Nov 10, 2022 | 118.16 | 120.02 | 117.53 | 119.78 | 2,026,008 | +3.70(+3.19%) |
Nov 09, 2022 | 116.82 | 117.37 | 115.94 | 116.07 | 1,004,133 | -0.70(-0.60%) |
Nov 08, 2022 | 116.92 | 117.52 | 115.96 | 116.78 | 1,376,940 | +0.24(+0.21%) |
Nov 07, 2022 | 115.58 | 116.77 | 115.39 | 116.53 | 1,292,989 | +1.69(+1.47%) |
Nov 04, 2022 | 115.27 | 116.03 | 113.87 | 114.84 | 2,058,587 | +0.47(+0.41%) |
Nov 03, 2022 | 113.67 | 114.57 | 113.19 | 114.38 | 1,960,304 | -0.23(-0.20%) |
Nov 02, 2022 | 116.23 | 114.41 | 114.61 | 1,898,901 | -1.95(-1.67%) | |
Nov 01, 2022 | 116.66 | 118.00 | 115.89 | 116.56 | 2,009,140 | -0.10(-0.09%) |
Oct 31, 2022 | 116.44 | 117.12 | 116.11 | 116.66 | 3,115,124 | +0.17(+0.15%) |
Oct 28, 2022 | 113.86 | 116.70 | 113.86 | 116.49 | 1,884,969 | +2.79(+2.46%) |
Oct 27, 2022 | 113.23 | 114.93 | 113.14 | 113.70 | 2,026,815 | +1.02(+0.91%) |
Oct 26, 2022 | 112.08 | 113.38 | 111.07 | 112.68 | 2,350,849 | +0.67(+0.60%) |
Oct 25, 2022 | 107.81 | 112.00 | 107.21 | 112.00 | 2,958,942 | +3.40(+3.13%) |
Oct 24, 2022 | 107.50 | 108.88 | 106.86 | 108.60 | 2,802,215 | +1.78(+1.67%) |
Oct 21, 2022 | 105.56 | 107.02 | 104.84 | 106.82 | 1,790,336 | +1.54(+1.46%) |
Oct 20, 2022 | 107.52 | 107.82 | 105.11 | 105.28 | 2,107,628 | -2.45(-2.28%) |
Oct 19, 2022 | 108.57 | 109.16 | 107.12 | 107.74 | 1,271,954 | -0.51(-0.47%) |
Oct 18, 2022 | 107.95 | 109.07 | 107.63 | 108.25 | 1,504,320 | +1.22(+1.14%) |
Oct 17, 2022 | 106.75 | 107.99 | 106.66 | 107.03 | 1,846,193 | +0.91(+0.86%) |
Oct 14, 2022 | 107.80 | 107.93 | 106.06 | 106.12 | 1,461,422 | -1.28(-1.20%) |
Oct 13, 2022 | 104.66 | 107.83 | 104.45 | 107.40 | 1,949,182 | +1.61(+1.52%) |
Oct 12, 2022 | 105.55 | 106.83 | 105.06 | 105.79 | 2,660,188 | +1.40(+1.34%) |
Oct 11, 2022 | 103.70 | 105.06 | 103.44 | 104.39 | 1,674,483 | +1.13(+1.10%) |
Oct 10, 2022 | 102.78 | 103.57 | 101.93 | 103.26 | 1,578,548 | +0.53(+0.52%) |
Oct 07, 2022 | 105.31 | 105.69 | 102.65 | 102.72 | 2,184,463 | -2.44(-2.32%) |
Oct 06, 2022 | 107.44 | 107.44 | 104.96 | 105.16 | 1,638,542 | -2.24(-2.09%) |
Oct 05, 2022 | 108.59 | 108.63 | 107.15 | 107.40 | 1,481,264 | -1.55(-1.42%) |
Oct 04, 2022 | 107.35 | 109.44 | 106.93 | 108.95 | 1,828,353 | +2.02(+1.89%) |