Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 129.28 | 130.50 | 128.05 | 129.40 | 499,182 | -1.50(-1.15%) |
Dec 29, 2022 | 127.21 | 131.46 | 126.82 | 130.90 | 552,303 | +4.34(+3.43%) |
Dec 28, 2022 | 129.76 | 130.35 | 126.55 | 126.56 | 406,665 | -3.06(-2.36%) |
Dec 27, 2022 | 129.25 | 130.35 | 128.77 | 129.61 | 441,855 | +0.06(+0.05%) |
Dec 23, 2022 | 127.47 | 129.60 | 127.35 | 129.55 | 327,375 | +1.86(+1.45%) |
Dec 22, 2022 | 127.35 | 127.80 | 124.64 | 127.69 | 873,163 | -1.48(-1.15%) |
Dec 21, 2022 | 126.64 | 129.66 | 126.64 | 129.18 | 824,555 | +3.81(+3.04%) |
Dec 20, 2022 | 125.43 | 127.08 | 123.90 | 125.36 | 861,167 | -2.31(-1.81%) |
Dec 19, 2022 | 128.96 | 130.08 | 127.15 | 127.67 | 683,383 | -1.76(-1.36%) |
Dec 16, 2022 | 129.68 | 131.07 | 128.01 | 129.43 | 1,476,769 | -2.35(-1.78%) |
Dec 15, 2022 | 131.16 | 132.79 | 130.68 | 131.78 | 687,501 | -1.77(-1.33%) |
Dec 14, 2022 | 133.95 | 136.77 | 132.07 | 133.56 | 742,896 | -1.34(-1.00%) |
Dec 13, 2022 | 139.98 | 141.87 | 134.00 | 134.90 | 1,101,811 | +0.02(+0.01%) |
Dec 12, 2022 | 131.81 | 135.14 | 130.53 | 134.88 | 746,652 | +3.33(+2.53%) |
Dec 09, 2022 | 132.39 | 133.35 | 131.46 | 131.55 | 440,565 | -1.42(-1.07%) |
Dec 08, 2022 | 130.81 | 133.65 | 130.08 | 132.97 | 612,034 | +2.38(+1.82%) |
Dec 07, 2022 | 129.90 | 132.66 | 128.85 | 130.59 | 675,152 | +0.82(+0.63%) |
Dec 06, 2022 | 129.54 | 130.42 | 127.66 | 129.77 | 1,015,162 | +0.37(+0.28%) |
Dec 05, 2022 | 131.87 | 132.18 | 129.07 | 129.40 | 545,052 | -4.26(-3.19%) |
Dec 02, 2022 | 133.75 | 134.97 | 131.59 | 133.67 | 856,702 | -2.65(-1.95%) |
Dec 01, 2022 | 135.36 | 138.24 | 134.93 | 136.32 | 590,201 | +2.28(+1.70%) |
Nov 30, 2022 | 133.06 | 134.29 | 129.53 | 134.04 | 992,931 | +0.50(+0.38%) |
Nov 29, 2022 | 130.86 | 133.95 | 130.54 | 133.54 | 919,860 | +1.98(+1.50%) |
Nov 28, 2022 | 135.04 | 135.96 | 131.25 | 131.56 | 506,353 | -4.53(-3.33%) |
Nov 25, 2022 | 135.19 | 137.01 | 135.19 | 136.09 | 207,704 | +0.38(+0.28%) |
Nov 23, 2022 | 134.74 | 136.38 | 134.10 | 135.71 | 329,573 | +1.19(+0.88%) |
Nov 22, 2022 | 134.15 | 135.42 | 133.30 | 134.52 | 505,357 | +1.66(+1.25%) |
Nov 21, 2022 | 133.94 | 134.41 | 131.71 | 132.86 | 561,547 | -1.99(-1.48%) |
Nov 18, 2022 | 137.04 | 137.49 | 132.76 | 134.86 | 575,275 | -0.37(-0.27%) |
Nov 17, 2022 | 132.79 | 135.31 | 130.35 | 135.22 | 603,190 | +0.23(+0.17%) |
Nov 16, 2022 | 138.14 | 138.31 | 133.51 | 134.99 | 689,103 | -4.69(-3.36%) |
Nov 15, 2022 | 141.47 | 142.85 | 137.53 | 139.69 | 698,569 | +1.42(+1.03%) |
Nov 14, 2022 | 140.04 | 142.38 | 138.15 | 138.27 | 963,468 | -3.29(-2.32%) |
Nov 11, 2022 | 135.25 | 142.39 | 134.99 | 141.56 | 1,044,725 | +6.26(+4.63%) |
Nov 10, 2022 | 129.96 | 136.03 | 129.96 | 135.29 | 1,228,198 | +10.49(+8.40%) |
Nov 09, 2022 | 127.07 | 129.50 | 124.49 | 124.81 | 846,324 | -3.13(-2.45%) |
Nov 08, 2022 | 124.76 | 128.48 | 124.45 | 127.93 | 1,251,833 | +4.28(+3.46%) |
Nov 07, 2022 | 121.75 | 124.00 | 120.11 | 123.66 | 711,533 | +3.12(+2.59%) |
Nov 04, 2022 | 118.63 | 120.83 | 116.77 | 120.54 | 727,794 | +3.72(+3.19%) |
Nov 03, 2022 | 117.24 | 118.86 | 115.07 | 116.81 | 928,693 | -2.18(-1.83%) |
Nov 02, 2022 | 124.19 | 118.96 | 118.99 | 1,038,319 | -5.20(-4.19%) | |
Nov 01, 2022 | 126.57 | 127.15 | 123.68 | 124.19 | 808,539 | -0.79(-0.63%) |
Oct 31, 2022 | 125.71 | 125.78 | 123.10 | 124.98 | 1,088,827 | -1.51(-1.19%) |
Oct 28, 2022 | 121.80 | 126.58 | 121.15 | 126.49 | 790,321 | +4.41(+3.61%) |
Oct 27, 2022 | 122.60 | 125.33 | 121.78 | 122.07 | 1,067,906 | +0.26(+0.22%) |
Oct 26, 2022 | 120.66 | 124.16 | 118.87 | 121.81 | 1,175,162 | -2.04(-1.65%) |
Oct 25, 2022 | 119.66 | 124.49 | 119.41 | 123.86 | 1,178,504 | +3.71(+3.08%) |
Oct 24, 2022 | 120.33 | 122.18 | 118.21 | 120.15 | 1,524,790 | +1.52(+1.28%) |
Oct 21, 2022 | 113.66 | 121.46 | 112.49 | 118.63 | 4,543,001 | -0.10(-0.08%) |
Oct 20, 2022 | 124.27 | 126.55 | 118.00 | 118.73 | 2,803,950 | -5.83(-4.68%) |
Oct 19, 2022 | 128.39 | 129.81 | 123.92 | 124.56 | 1,145,622 | -5.71(-4.39%) |
Oct 18, 2022 | 129.24 | 131.17 | 128.10 | 130.27 | 626,235 | +2.88(+2.26%) |
Oct 17, 2022 | 128.96 | 129.81 | 126.32 | 127.39 | 749,314 | +1.54(+1.22%) |
Oct 14, 2022 | 130.18 | 130.56 | 125.14 | 125.85 | 907,153 | -3.73(-2.87%) |
Oct 13, 2022 | 126.32 | 132.80 | 124.65 | 129.58 | 862,964 | +0.34(+0.27%) |
Oct 12, 2022 | 129.22 | 130.08 | 126.88 | 129.23 | 611,190 | +0.01(+0.01%) |
Oct 11, 2022 | 127.73 | 131.01 | 127.05 | 129.22 | 474,412 | +1.63(+1.28%) |
Oct 10, 2022 | 126.12 | 128.38 | 125.97 | 127.60 | 642,567 | +2.18(+1.74%) |
Oct 07, 2022 | 126.80 | 127.65 | 124.13 | 125.42 | 608,643 | -3.78(-2.92%) |
Oct 06, 2022 | 130.08 | 131.36 | 129.12 | 129.20 | 435,741 | -1.38(-1.06%) |
Oct 05, 2022 | 129.47 | 131.66 | 128.56 | 130.58 | 566,408 | -1.62(-1.22%) |
Oct 04, 2022 | 129.49 | 132.34 | 129.32 | 132.20 | 689,343 | +5.23(+4.12%) |