Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 123.06 | 124.30 | 122.72 | 123.55 | 380,573 | -0.70(-0.56%) |
Dec 29, 2022 | 123.82 | 125.00 | 123.64 | 124.24 | 297,197 | +1.56(+1.28%) |
Dec 28, 2022 | 125.27 | 126.14 | 122.67 | 122.68 | 267,010 | -2.46(-1.97%) |
Dec 27, 2022 | 124.24 | 126.25 | 124.05 | 125.14 | 345,973 | +0.83(+0.67%) |
Dec 23, 2022 | 123.12 | 124.58 | 122.60 | 124.31 | 313,302 | +1.25(+1.01%) |
Dec 22, 2022 | 123.00 | 123.41 | 120.57 | 123.06 | 682,723 | -0.99(-0.79%) |
Dec 21, 2022 | 124.35 | 124.85 | 123.67 | 124.05 | 464,260 | +0.52(+0.42%) |
Dec 20, 2022 | 124.57 | 125.13 | 123.09 | 123.53 | 417,937 | -0.70(-0.56%) |
Dec 19, 2022 | 126.41 | 127.21 | 123.40 | 124.22 | 571,662 | -1.90(-1.51%) |
Dec 16, 2022 | 126.67 | 126.87 | 124.69 | 126.12 | 1,135,793 | -1.01(-0.80%) |
Dec 15, 2022 | 126.46 | 127.98 | 125.57 | 127.14 | 741,562 | -2.34(-1.81%) |
Dec 14, 2022 | 130.38 | 131.65 | 128.89 | 129.48 | 664,783 | -1.12(-0.86%) |
Dec 13, 2022 | 134.14 | 134.38 | 129.72 | 130.60 | 745,608 | -0.60(-0.46%) |
Dec 12, 2022 | 129.65 | 131.22 | 128.46 | 131.21 | 622,406 | +1.93(+1.50%) |
Dec 09, 2022 | 129.82 | 131.30 | 128.88 | 129.27 | 682,924 | -0.81(-0.62%) |
Dec 08, 2022 | 130.07 | 130.88 | 128.74 | 130.09 | 581,927 | +0.73(+0.56%) |
Dec 07, 2022 | 128.72 | 130.03 | 128.61 | 129.36 | 484,621 | +0.35(+0.27%) |
Dec 06, 2022 | 129.96 | 130.68 | 127.89 | 129.00 | 459,954 | -0.72(-0.55%) |
Dec 05, 2022 | 130.83 | 130.99 | 129.28 | 129.72 | 550,044 | -2.14(-1.63%) |
Dec 02, 2022 | 129.43 | 132.61 | 128.84 | 131.87 | 850,922 | +1.59(+1.22%) |
Dec 01, 2022 | 130.71 | 131.05 | 128.96 | 130.28 | 706,577 | +0.26(+0.20%) |
Nov 30, 2022 | 126.63 | 130.73 | 126.13 | 130.02 | 1,459,954 | +3.06(+2.41%) |
Nov 29, 2022 | 124.56 | 127.55 | 124.56 | 126.96 | 875,033 | +2.48(+1.99%) |
Nov 28, 2022 | 126.24 | 126.31 | 124.20 | 124.48 | 530,645 | -2.75(-2.16%) |
Nov 25, 2022 | 127.29 | 127.93 | 126.89 | 127.22 | 242,546 | -0.36(-0.28%) |
Nov 23, 2022 | 128.07 | 128.74 | 126.71 | 127.59 | 317,153 | +0.03(+0.02%) |
Nov 22, 2022 | 126.53 | 127.81 | 126.10 | 127.56 | 536,566 | +1.89(+1.51%) |
Nov 21, 2022 | 122.83 | 126.28 | 122.17 | 125.67 | 811,120 | +2.20(+1.78%) |
Nov 18, 2022 | 125.41 | 125.89 | 123.15 | 123.46 | 969,975 | -0.42(-0.34%) |
Nov 17, 2022 | 122.88 | 124.07 | 121.69 | 123.89 | 694,147 | -0.37(-0.30%) |
Nov 16, 2022 | 124.35 | 124.99 | 123.64 | 124.26 | 792,705 | -0.30(-0.24%) |
Nov 15, 2022 | 125.98 | 127.13 | 123.77 | 124.56 | 821,944 | +0.41(+0.33%) |
Nov 14, 2022 | 123.67 | 126.35 | 123.12 | 124.14 | 888,756 | +0.27(+0.22%) |
Nov 11, 2022 | 120.56 | 124.62 | 119.53 | 123.88 | 799,257 | +4.20(+3.51%) |
Nov 10, 2022 | 118.61 | 119.71 | 116.70 | 119.67 | 1,460,410 | +4.85(+4.22%) |
Nov 09, 2022 | 115.76 | 116.08 | 114.27 | 114.83 | 827,276 | -1.53(-1.31%) |
Nov 08, 2022 | 117.82 | 118.24 | 115.92 | 116.36 | 1,206,189 | -0.96(-0.82%) |
Nov 07, 2022 | 119.75 | 119.76 | 116.92 | 117.31 | 802,703 | -1.81(-1.52%) |
Nov 04, 2022 | 118.28 | 119.95 | 117.14 | 119.12 | 1,034,691 | +3.13(+2.70%) |
Nov 03, 2022 | 113.12 | 116.74 | 112.85 | 115.99 | 1,058,415 | +2.57(+2.27%) |
Nov 02, 2022 | 114.63 | 113.42 | 921,288 | -1.96(-1.70%) | ||
Nov 01, 2022 | 116.50 | 117.12 | 113.80 | 115.38 | 869,099 | +0.36(+0.32%) |
Oct 31, 2022 | 114.68 | 115.98 | 113.29 | 115.02 | 901,957 | -0.47(-0.41%) |
Oct 28, 2022 | 113.70 | 115.92 | 113.12 | 115.48 | 897,256 | +1.39(+1.22%) |
Oct 27, 2022 | 111.52 | 116.40 | 111.34 | 114.10 | 1,319,501 | +2.77(+2.48%) |
Oct 26, 2022 | 110.80 | 114.09 | 109.81 | 111.33 | 1,070,496 | +0.41(+0.37%) |
Oct 25, 2022 | 109.56 | 112.63 | 107.16 | 110.92 | 817,521 | -0.33(-0.30%) |
Oct 24, 2022 | 112.38 | 112.89 | 111.25 | 111.26 | 714,346 | -0.63(-0.56%) |
Oct 21, 2022 | 108.36 | 112.15 | 108.09 | 111.89 | 645,324 | +3.89(+3.61%) |
Oct 20, 2022 | 109.46 | 110.73 | 107.66 | 107.99 | 468,989 | -1.46(-1.34%) |
Oct 19, 2022 | 111.21 | 111.36 | 108.77 | 109.46 | 363,562 | -2.20(-1.97%) |
Oct 18, 2022 | 110.70 | 112.69 | 110.70 | 111.66 | 767,381 | +0.73(+0.66%) |
Oct 17, 2022 | 110.91 | 111.90 | 110.05 | 110.93 | 572,258 | +2.13(+1.96%) |
Oct 14, 2022 | 111.62 | 111.91 | 108.71 | 108.80 | 579,335 | -1.99(-1.80%) |
Oct 13, 2022 | 106.85 | 111.58 | 105.78 | 110.79 | 470,250 | +2.17(+2.00%) |
Oct 12, 2022 | 110.11 | 110.11 | 108.59 | 108.61 | 605,772 | -0.86(-0.79%) |
Oct 11, 2022 | 108.25 | 110.92 | 107.40 | 109.48 | 528,393 | +0.26(+0.24%) |
Oct 10, 2022 | 109.85 | 110.22 | 108.44 | 109.22 | 499,723 | +0.42(+0.39%) |
Oct 07, 2022 | 109.63 | 109.75 | 107.96 | 108.80 | 610,112 | -2.11(-1.91%) |
Oct 06, 2022 | 111.12 | 112.65 | 110.54 | 110.91 | 821,441 | -1.41(-1.25%) |
Oct 05, 2022 | 111.25 | 113.50 | 110.41 | 112.32 | 698,368 | -0.72(-0.63%) |
Oct 04, 2022 | 112.00 | 113.31 | 111.50 | 113.03 | 624,101 | +3.00(+2.73%) |