Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 121.72 | 122.49 | 120.70 | 122.23 | 667,480 | -0.64(-0.52%) |
Dec 29, 2022 | 121.87 | 123.31 | 121.87 | 122.87 | 667,475 | +2.07(+1.71%) |
Dec 28, 2022 | 123.46 | 123.98 | 120.78 | 120.80 | 658,997 | -2.09(-1.70%) |
Dec 27, 2022 | 122.96 | 124.24 | 122.51 | 122.89 | 722,089 | -0.29(-0.24%) |
Dec 23, 2022 | 121.75 | 123.25 | 121.43 | 123.18 | 471,391 | +0.84(+0.68%) |
Dec 22, 2022 | 121.79 | 122.36 | 119.78 | 122.34 | 743,518 | -1.25(-1.01%) |
Dec 21, 2022 | 122.22 | 124.23 | 122.22 | 123.60 | 935,655 | +2.32(+1.92%) |
Dec 20, 2022 | 121.71 | 122.69 | 120.10 | 121.28 | 1,138,573 | -0.85(-0.69%) |
Dec 19, 2022 | 122.52 | 123.40 | 121.31 | 122.12 | 701,590 | -0.52(-0.43%) |
Dec 16, 2022 | 123.69 | 124.21 | 121.75 | 122.64 | 1,706,245 | -2.53(-2.02%) |
Dec 15, 2022 | 126.79 | 126.79 | 124.55 | 125.17 | 1,115,672 | -3.89(-3.01%) |
Dec 14, 2022 | 129.94 | 131.31 | 127.83 | 129.06 | 906,156 | -1.26(-0.97%) |
Dec 13, 2022 | 133.10 | 133.87 | 129.41 | 130.32 | 1,204,862 | +1.70(+1.32%) |
Dec 12, 2022 | 126.92 | 128.68 | 126.41 | 128.62 | 1,068,156 | +1.86(+1.46%) |
Dec 09, 2022 | 126.81 | 128.03 | 126.41 | 126.77 | 739,505 | +0.05(+0.04%) |
Dec 08, 2022 | 126.60 | 127.19 | 125.72 | 126.72 | 1,130,695 | +0.89(+0.71%) |
Dec 07, 2022 | 127.63 | 128.27 | 125.20 | 125.82 | 1,718,628 | -2.53(-1.97%) |
Dec 06, 2022 | 131.18 | 132.04 | 126.93 | 128.35 | 910,804 | -2.48(-1.89%) |
Dec 05, 2022 | 131.58 | 132.11 | 130.06 | 130.83 | 951,340 | -2.63(-1.97%) |
Dec 02, 2022 | 129.38 | 133.85 | 129.25 | 133.47 | 798,924 | +2.28(+1.73%) |
Dec 01, 2022 | 132.59 | 133.15 | 130.24 | 131.19 | 817,738 | -0.25(-0.19%) |
Nov 30, 2022 | 127.96 | 131.68 | 127.21 | 131.44 | 2,095,184 | +3.30(+2.57%) |
Nov 29, 2022 | 127.05 | 128.90 | 127.01 | 128.15 | 1,696,082 | +1.49(+1.17%) |
Nov 28, 2022 | 128.60 | 129.47 | 126.41 | 126.66 | 1,079,471 | -2.97(-2.29%) |
Nov 25, 2022 | 128.65 | 129.64 | 128.48 | 129.63 | 348,906 | +0.29(+0.23%) |
Nov 23, 2022 | 128.53 | 130.07 | 128.19 | 129.34 | 1,109,926 | +1.04(+0.81%) |
Nov 22, 2022 | 126.37 | 128.39 | 125.57 | 128.30 | 1,569,386 | +2.86(+2.28%) |
Nov 21, 2022 | 123.94 | 126.51 | 123.94 | 125.44 | 1,259,097 | +0.56(+0.45%) |
Nov 18, 2022 | 125.22 | 126.63 | 123.77 | 124.88 | 1,028,143 | +1.76(+1.43%) |
Nov 17, 2022 | 123.36 | 123.59 | 121.09 | 123.12 | 1,081,471 | -2.27(-1.81%) |
Nov 16, 2022 | 125.60 | 126.34 | 124.64 | 125.39 | 1,391,675 | -0.50(-0.39%) |
Nov 15, 2022 | 126.94 | 129.66 | 123.90 | 125.88 | 1,686,522 | +1.50(+1.20%) |
Nov 14, 2022 | 125.38 | 126.33 | 124.04 | 124.39 | 1,945,551 | -2.07(-1.64%) |
Nov 11, 2022 | 122.33 | 127.34 | 122.19 | 126.46 | 2,166,844 | +5.13(+4.23%) |
Nov 10, 2022 | 116.90 | 121.39 | 116.61 | 121.32 | 1,557,255 | +10.33(+9.31%) |
Nov 09, 2022 | 112.32 | 112.60 | 110.67 | 110.99 | 781,433 | -1.61(-1.43%) |
Nov 08, 2022 | 113.16 | 114.24 | 111.64 | 112.60 | 1,161,243 | +0.12(+0.10%) |
Nov 07, 2022 | 112.61 | 112.75 | 110.69 | 112.49 | 1,422,301 | +0.85(+0.76%) |
Nov 04, 2022 | 108.48 | 112.06 | 108.22 | 111.64 | 1,579,672 | +5.56(+5.24%) |
Nov 03, 2022 | 104.55 | 107.18 | 103.86 | 106.08 | 1,134,533 | -0.36(-0.34%) |
Nov 02, 2022 | 110.27 | 111.17 | 106.35 | 106.44 | 1,360,378 | -3.79(-3.44%) |
Nov 01, 2022 | 111.57 | 111.98 | 109.29 | 110.22 | 1,063,648 | -0.18(-0.16%) |
Oct 31, 2022 | 109.87 | 111.46 | 109.45 | 110.40 | 1,772,826 | +0.02(+0.02%) |
Oct 28, 2022 | 108.66 | 110.60 | 108.30 | 110.38 | 1,261,945 | +1.74(+1.60%) |
Oct 27, 2022 | 109.68 | 111.15 | 108.40 | 108.64 | 950,164 | -0.44(-0.41%) |
Oct 26, 2022 | 109.48 | 110.42 | 107.94 | 109.08 | 1,113,385 | -0.14(-0.12%) |
Oct 25, 2022 | 108.67 | 110.14 | 108.55 | 109.22 | 1,761,453 | +0.98(+0.90%) |
Oct 24, 2022 | 109.66 | 110.44 | 108.05 | 108.24 | 1,412,738 | -0.62(-0.57%) |
Oct 21, 2022 | 105.97 | 109.74 | 105.15 | 108.86 | 2,237,443 | +4.04(+3.86%) |
Oct 20, 2022 | 109.38 | 111.44 | 103.84 | 104.82 | 3,440,812 | -6.02(-5.43%) |
Oct 19, 2022 | 112.00 | 112.30 | 109.26 | 110.84 | 1,302,400 | -2.03(-1.80%) |
Oct 18, 2022 | 112.64 | 114.17 | 111.77 | 112.88 | 1,159,864 | +3.32(+3.03%) |
Oct 17, 2022 | 109.38 | 110.71 | 108.50 | 109.56 | 1,252,144 | +2.88(+2.70%) |
Oct 14, 2022 | 109.77 | 110.31 | 106.26 | 106.68 | 1,534,190 | -1.83(-1.68%) |
Oct 13, 2022 | 104.22 | 109.92 | 103.91 | 108.50 | 1,837,509 | +2.45(+2.31%) |
Oct 12, 2022 | 107.77 | 107.77 | 105.97 | 106.06 | 1,387,430 | -1.03(-0.97%) |
Oct 11, 2022 | 106.69 | 108.95 | 106.20 | 107.09 | 2,101,608 | +0.01(+0.01%) |
Oct 10, 2022 | 105.06 | 108.71 | 104.11 | 107.08 | 3,053,677 | -3.50(-3.17%) |
Oct 07, 2022 | 112.54 | 113.05 | 109.81 | 110.58 | 1,088,791 | -3.25(-2.85%) |
Oct 06, 2022 | 115.80 | 116.94 | 113.32 | 113.83 | 1,750,387 | -2.42(-2.08%) |
Oct 05, 2022 | 113.56 | 116.99 | 113.51 | 116.25 | 1,525,882 | +1.04(+0.91%) |
Oct 04, 2022 | 112.19 | 115.46 | 112.18 | 115.20 | 1,635,723 | +4.80(+4.34%) |