Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 120.47 | 121.82 | 120.19 | 121.66 | 2,320,231 | +0.84(+0.69%) |
Dec 29, 2022 | 119.03 | 121.36 | 118.83 | 120.82 | 1,856,906 | +1.15(+0.97%) |
Dec 28, 2022 | 123.53 | 123.83 | 119.16 | 119.67 | 2,650,586 | -4.40(-3.54%) |
Dec 27, 2022 | 123.44 | 124.31 | 122.39 | 124.06 | 2,403,866 | +1.38(+1.13%) |
Dec 23, 2022 | 119.74 | 122.78 | 119.74 | 122.68 | 1,786,843 | +4.05(+3.41%) |
Dec 22, 2022 | 122.24 | 122.74 | 115.83 | 118.64 | 3,206,288 | -3.48(-2.85%) |
Dec 21, 2022 | 121.56 | 122.52 | 119.58 | 122.12 | 2,861,220 | +3.31(+2.78%) |
Dec 20, 2022 | 117.70 | 120.34 | 117.41 | 118.81 | 2,534,384 | +0.90(+0.76%) |
Dec 19, 2022 | 119.14 | 120.09 | 116.92 | 117.91 | 2,565,483 | -0.23(-0.19%) |
Dec 16, 2022 | 117.41 | 118.93 | 114.98 | 118.14 | 14,389,965 | -0.81(-0.68%) |
Dec 15, 2022 | 116.09 | 119.01 | 116.09 | 118.94 | 3,795,783 | +0.66(+0.56%) |
Dec 14, 2022 | 119.76 | 121.37 | 117.20 | 118.29 | 3,961,980 | -0.03(-0.02%) |
Dec 13, 2022 | 118.68 | 119.74 | 117.25 | 118.31 | 4,770,030 | +3.16(+2.74%) |
Dec 12, 2022 | 113.95 | 116.24 | 113.50 | 115.16 | 4,639,353 | +2.22(+1.96%) |
Dec 09, 2022 | 116.13 | 117.29 | 112.70 | 112.94 | 4,473,387 | -2.69(-2.33%) |
Dec 08, 2022 | 119.91 | 120.56 | 114.46 | 115.63 | 5,135,861 | -1.48(-1.26%) |
Dec 07, 2022 | 118.94 | 120.42 | 116.21 | 117.11 | 4,858,412 | -1.51(-1.28%) |
Dec 06, 2022 | 123.49 | 125.55 | 117.85 | 118.62 | 5,419,757 | -5.89(-4.73%) |
Dec 05, 2022 | 131.74 | 132.27 | 122.90 | 124.52 | 4,111,467 | -4.48(-3.48%) |
Dec 02, 2022 | 129.39 | 131.70 | 127.83 | 129.00 | 4,236,497 | -1.46(-1.12%) |
Dec 01, 2022 | 133.21 | 134.43 | 130.22 | 130.46 | 3,185,012 | -1.29(-0.98%) |
Nov 30, 2022 | 132.63 | 134.03 | 130.22 | 131.75 | 4,971,069 | +0.59(+0.45%) |
Nov 29, 2022 | 129.06 | 131.46 | 128.32 | 131.15 | 4,281,545 | +4.31(+3.40%) |
Nov 28, 2022 | 128.29 | 129.90 | 126.76 | 126.85 | 3,858,080 | -5.56(-4.20%) |
Nov 25, 2022 | 132.67 | 134.51 | 132.22 | 132.41 | 1,541,338 | -0.01(-0.01%) |
Nov 23, 2022 | 131.45 | 133.20 | 130.42 | 132.41 | 2,523,087 | -1.55(-1.16%) |
Nov 22, 2022 | 131.81 | 134.23 | 130.49 | 133.97 | 3,646,092 | +4.14(+3.19%) |
Nov 21, 2022 | 127.69 | 131.13 | 124.77 | 129.83 | 5,099,780 | -1.08(-0.82%) |
Nov 18, 2022 | 130.75 | 131.10 | 128.48 | 130.90 | 3,843,041 | -3.22(-2.40%) |
Nov 17, 2022 | 131.40 | 134.25 | 130.00 | 134.12 | 2,957,376 | +0.97(+0.72%) |
Nov 16, 2022 | 135.21 | 136.31 | 132.68 | 133.16 | 2,698,568 | -3.57(-2.61%) |
Nov 15, 2022 | 136.31 | 136.93 | 134.68 | 136.73 | 3,000,823 | +1.04(+0.77%) |
Nov 14, 2022 | 136.20 | 139.28 | 135.57 | 135.69 | 3,223,482 | -0.86(-0.63%) |
Nov 11, 2022 | 134.88 | 137.51 | 134.12 | 136.56 | 3,309,546 | +4.46(+3.37%) |
Nov 10, 2022 | 133.07 | 133.07 | 129.08 | 132.10 | 3,218,681 | +2.50(+1.93%) |
Nov 09, 2022 | 135.30 | 135.91 | 129.41 | 129.60 | 5,404,392 | -8.02(-5.83%) |
Nov 08, 2022 | 134.60 | 138.51 | 134.15 | 137.62 | 4,289,097 | +2.15(+1.59%) |
Nov 07, 2022 | 132.54 | 135.79 | 131.19 | 135.47 | 4,840,796 | +3.44(+2.61%) |
Nov 04, 2022 | 132.94 | 140.06 | 129.94 | 132.03 | 8,680,329 | +3.57(+2.78%) |
Nov 03, 2022 | 124.96 | 129.01 | 124.41 | 128.45 | 5,788,725 | +2.59(+2.06%) |
Nov 02, 2022 | 125.69 | 124.72 | 125.86 | 6,077,526 | -0.67(-0.53%) | |
Nov 01, 2022 | 128.65 | 128.94 | 125.55 | 126.53 | 4,185,603 | -0.19(-0.15%) |
Oct 31, 2022 | 122.99 | 128.95 | 122.86 | 126.72 | 4,457,634 | +2.63(+2.12%) |
Oct 28, 2022 | 126.55 | 126.92 | 121.90 | 124.10 | 3,249,734 | -0.63(-0.51%) |
Oct 27, 2022 | 126.24 | 127.17 | 124.45 | 124.73 | 3,555,659 | +0.06(+0.05%) |
Oct 26, 2022 | 123.61 | 125.83 | 122.67 | 124.67 | 4,147,035 | +2.14(+1.74%) |
Oct 25, 2022 | 124.26 | 124.64 | 122.38 | 122.53 | 4,494,491 | -2.47(-1.98%) |
Oct 24, 2022 | 125.15 | 126.66 | 124.77 | 125.00 | 4,310,043 | -0.31(-0.25%) |
Oct 21, 2022 | 122.99 | 126.12 | 122.18 | 125.31 | 4,564,882 | +3.16(+2.59%) |
Oct 20, 2022 | 121.66 | 124.67 | 121.36 | 122.15 | 4,203,610 | +1.41(+1.17%) |
Oct 19, 2022 | 116.03 | 121.54 | 115.39 | 120.74 | 5,083,068 | +5.64(+4.90%) |
Oct 18, 2022 | 115.12 | 116.42 | 112.67 | 115.09 | 4,328,064 | +2.87(+2.56%) |
Oct 17, 2022 | 113.86 | 115.04 | 111.99 | 112.23 | 3,833,002 | +0.31(+0.27%) |
Oct 14, 2022 | 115.97 | 118.16 | 111.86 | 111.92 | 3,481,713 | -5.59(-4.76%) |
Oct 13, 2022 | 112.14 | 118.41 | 112.14 | 117.51 | 3,038,072 | +3.58(+3.14%) |
Oct 12, 2022 | 112.30 | 115.13 | 110.92 | 113.93 | 2,751,587 | +0.70(+0.62%) |
Oct 11, 2022 | 111.92 | 115.65 | 111.26 | 113.23 | 3,270,207 | -0.92(-0.81%) |
Oct 10, 2022 | 117.61 | 119.26 | 113.83 | 114.15 | 2,897,797 | -3.46(-2.94%) |
Oct 07, 2022 | 118.18 | 120.25 | 116.53 | 117.61 | 3,961,579 | -0.07(-0.06%) |
Oct 06, 2022 | 115.16 | 118.58 | 115.03 | 117.68 | 5,467,788 | +1.34(+1.15%) |
Oct 05, 2022 | 115.41 | 117.53 | 113.63 | 116.34 | 4,299,277 | +0.84(+0.73%) |
Oct 04, 2022 | 113.54 | 115.70 | 112.09 | 115.50 | 3,641,366 | +4.83(+4.37%) |