Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 131.01 | 131.01 | 128.70 | 129.56 | 1,167,213 | -1.42(-1.09%) |
Dec 29, 2022 | 130.68 | 131.44 | 130.43 | 130.99 | 777,404 | +0.69(+0.53%) |
Dec 28, 2022 | 132.43 | 132.56 | 130.05 | 130.30 | 815,718 | -1.77(-1.34%) |
Dec 27, 2022 | 131.36 | 132.36 | 130.77 | 132.07 | 950,295 | +1.17(+0.90%) |
Dec 23, 2022 | 131.16 | 131.71 | 130.57 | 130.90 | 930,862 | -0.28(-0.21%) |
Dec 22, 2022 | 130.47 | 131.25 | 129.63 | 131.18 | 1,230,838 | +0.46(+0.35%) |
Dec 21, 2022 | 129.59 | 130.81 | 129.37 | 130.72 | 1,252,194 | +1.51(+1.17%) |
Dec 20, 2022 | 129.39 | 129.68 | 128.02 | 129.21 | 1,269,576 | -0.27(-0.21%) |
Dec 19, 2022 | 129.15 | 130.67 | 128.37 | 129.48 | 1,367,270 | +0.33(+0.25%) |
Dec 16, 2022 | 129.97 | 130.62 | 128.09 | 129.15 | 3,895,774 | -1.05(-0.81%) |
Dec 15, 2022 | 131.74 | 132.13 | 129.34 | 130.20 | 1,459,283 | -2.56(-1.93%) |
Dec 14, 2022 | 132.45 | 134.01 | 131.53 | 132.76 | 1,738,250 | +0.37(+0.28%) |
Dec 13, 2022 | 132.86 | 133.36 | 131.27 | 132.39 | 1,695,758 | +0.72(+0.54%) |
Dec 12, 2022 | 130.30 | 131.73 | 128.54 | 131.67 | 1,849,080 | +1.68(+1.29%) |
Dec 09, 2022 | 130.32 | 131.04 | 129.68 | 129.99 | 2,425,917 | -0.53(-0.41%) |
Dec 08, 2022 | 129.08 | 130.56 | 128.85 | 130.53 | 1,250,186 | +1.16(+0.90%) |
Dec 07, 2022 | 129.39 | 130.43 | 128.97 | 129.36 | 1,361,973 | +0.65(+0.51%) |
Dec 06, 2022 | 128.51 | 129.79 | 127.90 | 128.71 | 1,559,798 | -1.10(-0.85%) |
Dec 05, 2022 | 128.89 | 130.11 | 128.44 | 129.81 | 1,304,375 | -0.72(-0.55%) |
Dec 02, 2022 | 128.83 | 130.75 | 128.38 | 130.53 | 2,042,321 | +1.26(+0.97%) |
Dec 01, 2022 | 128.70 | 130.03 | 128.53 | 129.27 | 1,529,415 | +0.92(+0.72%) |
Nov 30, 2022 | 125.72 | 128.38 | 125.39 | 128.35 | 1,900,294 | +2.34(+1.86%) |
Nov 29, 2022 | 125.51 | 126.05 | 124.49 | 126.01 | 1,501,709 | -0.14(-0.11%) |
Nov 28, 2022 | 127.67 | 127.77 | 126.16 | 126.16 | 1,289,830 | -1.63(-1.27%) |
Nov 25, 2022 | 127.02 | 127.78 | 126.81 | 127.78 | 571,143 | +0.98(+0.77%) |
Nov 23, 2022 | 128.00 | 128.23 | 126.72 | 126.81 | 1,378,817 | -0.93(-0.73%) |
Nov 22, 2022 | 126.81 | 127.95 | 126.36 | 127.74 | 1,891,601 | +1.41(+1.12%) |
Nov 21, 2022 | 124.92 | 126.51 | 124.53 | 126.33 | 1,453,377 | +1.98(+1.59%) |
Nov 18, 2022 | 123.42 | 124.60 | 123.08 | 124.35 | 1,427,095 | +2.40(+1.96%) |
Nov 17, 2022 | 121.45 | 122.03 | 120.85 | 121.95 | 1,234,691 | -0.13(-0.11%) |
Nov 16, 2022 | 121.49 | 122.96 | 121.49 | 122.09 | 1,092,056 | +0.82(+0.68%) |
Nov 15, 2022 | 121.79 | 122.52 | 120.15 | 121.26 | 1,392,067 | +0.55(+0.45%) |
Nov 14, 2022 | 120.76 | 123.40 | 120.45 | 120.72 | 1,597,060 | +0.10(+0.09%) |
Nov 11, 2022 | 120.96 | 121.15 | 117.55 | 120.61 | 1,725,649 | -0.31(-0.26%) |
Nov 10, 2022 | 119.30 | 121.17 | 118.65 | 120.92 | 2,006,775 | +3.74(+3.19%) |
Nov 09, 2022 | 117.94 | 118.49 | 117.05 | 117.19 | 994,601 | -0.71(-0.60%) |
Nov 08, 2022 | 118.04 | 118.64 | 117.07 | 117.89 | 1,363,869 | +0.25(+0.21%) |
Nov 07, 2022 | 116.69 | 117.89 | 116.49 | 117.65 | 1,280,715 | +1.70(+1.47%) |
Nov 04, 2022 | 116.37 | 117.14 | 114.96 | 115.94 | 2,039,045 | +0.47(+0.41%) |
Nov 03, 2022 | 114.76 | 115.67 | 114.28 | 115.47 | 1,941,695 | -0.24(-0.20%) |
Nov 02, 2022 | 117.35 | 115.51 | 115.71 | 1,880,875 | -1.97(-1.67%) | |
Nov 01, 2022 | 117.78 | 119.13 | 117.00 | 117.68 | 1,990,068 | -0.10(-0.09%) |
Oct 31, 2022 | 117.55 | 118.25 | 117.22 | 117.78 | 3,085,553 | +0.17(+0.14%) |
Oct 28, 2022 | 114.95 | 117.82 | 114.95 | 117.61 | 1,867,075 | +2.82(+2.46%) |
Oct 27, 2022 | 114.32 | 116.03 | 114.23 | 114.79 | 2,007,575 | +1.03(+0.91%) |
Oct 26, 2022 | 113.15 | 114.47 | 112.13 | 113.76 | 2,328,533 | +0.68(+0.60%) |
Oct 25, 2022 | 108.84 | 113.08 | 108.24 | 113.08 | 2,930,853 | +3.44(+3.13%) |
Oct 24, 2022 | 108.53 | 109.93 | 107.88 | 109.64 | 2,775,614 | +1.80(+1.67%) |
Oct 21, 2022 | 106.57 | 108.04 | 105.85 | 107.84 | 1,773,340 | +1.55(+1.46%) |
Oct 20, 2022 | 108.55 | 108.86 | 106.11 | 106.29 | 2,087,621 | -2.48(-2.28%) |
Oct 19, 2022 | 109.61 | 110.21 | 108.15 | 108.77 | 1,259,880 | -0.51(-0.47%) |
Oct 18, 2022 | 108.99 | 110.12 | 108.66 | 109.28 | 1,490,040 | +1.23(+1.14%) |
Oct 17, 2022 | 107.78 | 109.02 | 107.69 | 108.05 | 1,828,667 | +0.92(+0.86%) |
Oct 14, 2022 | 108.83 | 108.96 | 107.07 | 107.14 | 1,447,549 | -1.30(-1.20%) |
Oct 13, 2022 | 105.66 | 108.87 | 105.45 | 108.43 | 1,930,679 | +1.63(+1.52%) |
Oct 12, 2022 | 106.56 | 107.85 | 106.06 | 106.80 | 2,634,935 | +1.41(+1.34%) |
Oct 11, 2022 | 104.69 | 106.06 | 104.43 | 105.39 | 1,658,587 | +1.15(+1.10%) |
Oct 10, 2022 | 103.77 | 104.56 | 102.91 | 104.25 | 1,563,563 | +0.54(+0.52%) |
Oct 07, 2022 | 106.32 | 106.70 | 103.63 | 103.71 | 2,163,727 | -2.46(-2.32%) |
Oct 06, 2022 | 108.47 | 108.47 | 105.97 | 106.17 | 1,622,988 | -2.26(-2.09%) |
Oct 05, 2022 | 109.63 | 109.67 | 108.18 | 108.43 | 1,467,203 | -1.56(-1.42%) |
Oct 04, 2022 | 108.38 | 110.48 | 107.96 | 109.99 | 1,810,997 | +2.03(+1.88%) |