Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 122.06 | 123.24 | 121.30 | 123.17 | 4,498,996 | -0.17(-0.14%) |
Dec 29, 2022 | 121.37 | 123.75 | 121.35 | 123.33 | 5,537,139 | +3.15(+2.62%) |
Dec 28, 2022 | 121.86 | 123.00 | 120.05 | 120.19 | 5,268,226 | -1.97(-1.61%) |
Dec 27, 2022 | 122.90 | 123.12 | 121.44 | 122.16 | 4,836,722 | -1.17(-0.95%) |
Dec 23, 2022 | 122.32 | 123.44 | 121.41 | 123.33 | 4,158,369 | +0.13(+0.10%) |
Dec 22, 2022 | 124.80 | 124.93 | 121.10 | 123.20 | 7,742,012 | -3.19(-2.52%) |
Dec 21, 2022 | 124.90 | 126.97 | 124.59 | 126.38 | 7,410,642 | +2.06(+1.66%) |
Dec 20, 2022 | 123.48 | 124.96 | 122.89 | 124.33 | 6,369,098 | +0.19(+0.15%) |
Dec 19, 2022 | 125.83 | 126.03 | 123.32 | 124.14 | 7,211,163 | -1.68(-1.33%) |
Dec 16, 2022 | 127.07 | 127.82 | 125.17 | 125.81 | 12,158,614 | -1.69(-1.32%) |
Dec 15, 2022 | 130.28 | 130.77 | 127.02 | 127.50 | 9,739,316 | -4.95(-3.74%) |
Dec 14, 2022 | 133.45 | 135.01 | 130.91 | 132.46 | 9,899,230 | -1.13(-0.84%) |
Dec 13, 2022 | 136.83 | 137.51 | 132.23 | 133.58 | 9,426,468 | +1.56(+1.18%) |
Dec 12, 2022 | 129.41 | 132.02 | 129.37 | 132.02 | 7,496,938 | +2.82(+2.18%) |
Dec 09, 2022 | 129.42 | 131.02 | 128.72 | 129.20 | 5,323,015 | -0.80(-0.61%) |
Dec 08, 2022 | 128.62 | 130.37 | 127.85 | 130.00 | 4,541,253 | +2.09(+1.64%) |
Dec 07, 2022 | 128.09 | 128.89 | 126.99 | 127.91 | 5,273,862 | -0.65(-0.51%) |
Dec 06, 2022 | 131.23 | 131.43 | 127.73 | 128.56 | 5,977,728 | -2.81(-2.14%) |
Dec 05, 2022 | 132.56 | 133.31 | 130.50 | 131.37 | 5,839,400 | -2.22(-1.66%) |
Dec 02, 2022 | 132.12 | 134.04 | 131.61 | 133.59 | 4,526,342 | -0.78(-0.58%) |
Dec 01, 2022 | 134.31 | 135.01 | 132.71 | 134.37 | 7,682,310 | +0.19(+0.14%) |
Nov 30, 2022 | 127.71 | 134.20 | 127.58 | 134.18 | 11,810,887 | +6.41(+5.02%) |
Nov 29, 2022 | 128.86 | 129.25 | 127.25 | 127.77 | 5,860,896 | -1.26(-0.98%) |
Nov 28, 2022 | 130.36 | 131.20 | 128.51 | 129.03 | 6,601,388 | -2.82(-2.14%) |
Nov 25, 2022 | 131.73 | 132.26 | 131.47 | 131.85 | 2,310,918 | -0.77(-0.58%) |
Nov 23, 2022 | 131.17 | 133.02 | 131.09 | 132.62 | 4,803,568 | +1.16(+0.89%) |
Nov 22, 2022 | 129.53 | 131.53 | 128.60 | 131.46 | 4,567,741 | +2.50(+1.94%) |
Nov 21, 2022 | 129.62 | 130.16 | 128.71 | 128.96 | 4,236,426 | -1.40(-1.07%) |
Nov 18, 2022 | 131.69 | 131.73 | 129.27 | 130.36 | 6,035,031 | +0.15(+0.11%) |
Nov 17, 2022 | 127.98 | 130.82 | 127.93 | 130.22 | 4,128,749 | +0.17(+0.13%) |
Nov 16, 2022 | 130.84 | 131.22 | 129.51 | 130.05 | 5,114,782 | -1.81(-1.37%) |
Nov 15, 2022 | 133.24 | 133.78 | 130.53 | 131.85 | 6,442,637 | +1.58(+1.21%) |
Nov 14, 2022 | 130.36 | 131.91 | 129.65 | 130.28 | 7,358,935 | -1.12(-0.86%) |
Nov 11, 2022 | 129.07 | 131.84 | 128.44 | 131.40 | 8,094,677 | +2.21(+1.71%) |
Nov 10, 2022 | 125.27 | 129.33 | 124.64 | 129.19 | 14,147,593 | +9.81(+8.22%) |
Nov 09, 2022 | 121.43 | 121.48 | 119.20 | 119.38 | 6,218,662 | -3.19(-2.60%) |
Nov 08, 2022 | 122.41 | 124.05 | 120.76 | 122.57 | 6,442,627 | +1.16(+0.96%) |
Nov 07, 2022 | 119.62 | 121.60 | 118.77 | 121.40 | 5,286,565 | +1.99(+1.67%) |
Nov 04, 2022 | 119.70 | 120.03 | 116.67 | 119.41 | 9,066,625 | +2.14(+1.83%) |
Nov 03, 2022 | 119.13 | 119.35 | 117.18 | 117.27 | 8,112,482 | -3.55(-2.94%) |
Nov 02, 2022 | 125.05 | 120.78 | 120.82 | 9,167,269 | -4.32(-3.45%) | |
Nov 01, 2022 | 127.77 | 128.00 | 124.60 | 125.14 | 4,768,615 | -1.06(-0.84%) |
Oct 31, 2022 | 126.61 | 126.96 | 125.45 | 126.20 | 6,733,561 | -1.69(-1.32%) |
Oct 28, 2022 | 123.24 | 128.15 | 123.24 | 127.89 | 7,566,612 | +5.33(+4.35%) |
Oct 27, 2022 | 124.43 | 125.19 | 122.27 | 122.56 | 5,922,664 | -1.41(-1.14%) |
Oct 26, 2022 | 123.59 | 126.58 | 123.40 | 123.97 | 7,696,644 | -2.82(-2.23%) |
Oct 25, 2022 | 124.72 | 126.88 | 124.72 | 126.79 | 5,199,287 | +2.38(+1.91%) |
Oct 24, 2022 | 123.24 | 124.87 | 121.74 | 124.41 | 6,780,954 | +1.70(+1.38%) |
Oct 21, 2022 | 119.22 | 122.97 | 118.82 | 122.72 | 8,676,322 | +3.20(+2.67%) |
Oct 20, 2022 | 119.49 | 122.11 | 118.93 | 119.52 | 6,296,989 | +0.07(+0.06%) |
Oct 19, 2022 | 118.75 | 120.63 | 118.25 | 119.45 | 5,563,835 | -0.34(-0.29%) |
Oct 18, 2022 | 121.87 | 122.30 | 118.29 | 119.79 | 7,087,427 | +1.01(+0.85%) |
Oct 17, 2022 | 118.10 | 119.38 | 117.78 | 118.79 | 7,395,654 | +3.51(+3.05%) |
Oct 14, 2022 | 119.58 | 119.83 | 115.09 | 115.27 | 11,391,061 | -3.34(-2.81%) |
Oct 13, 2022 | 111.93 | 119.23 | 111.49 | 118.61 | 19,312,296 | +3.57(+3.11%) |
Oct 12, 2022 | 115.48 | 116.27 | 114.84 | 115.04 | 7,148,917 | -0.35(-0.31%) |
Oct 11, 2022 | 116.52 | 117.32 | 114.53 | 115.39 | 10,661,674 | -1.80(-1.53%) |
Oct 10, 2022 | 119.19 | 119.36 | 116.01 | 117.19 | 8,471,782 | -2.00(-1.68%) |
Oct 07, 2022 | 121.77 | 121.78 | 118.55 | 119.19 | 7,978,722 | -5.11(-4.11%) |
Oct 06, 2022 | 125.00 | 126.38 | 124.16 | 124.30 | 7,267,683 | -1.03(-0.82%) |
Oct 05, 2022 | 123.23 | 126.24 | 122.51 | 125.33 | 7,395,831 | +0.42(+0.33%) |
Oct 04, 2022 | 123.31 | 125.05 | 123.22 | 124.92 | 9,006,787 | +4.06(+3.36%) |