Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 122.12 | 122.22 | 121.05 | 122.07 | 30,425 | -0.91(-0.74%) |
Dec 29, 2022 | 122.33 | 123.39 | 122.33 | 122.98 | 33,977 | +1.33(+1.09%) |
Dec 28, 2022 | 123.87 | 123.95 | 121.50 | 121.65 | 57,586 | -2.09(-1.69%) |
Dec 27, 2022 | 124.24 | 124.43 | 123.30 | 123.74 | 23,623 | +0.30(+0.25%) |
Dec 23, 2022 | 122.29 | 123.44 | 122.11 | 123.44 | 52,365 | +0.81(+0.66%) |
Dec 22, 2022 | 123.16 | 123.16 | 120.48 | 122.63 | 23,869 | -1.12(-0.91%) |
Dec 21, 2022 | 123.37 | 124.27 | 123.20 | 123.75 | 23,845 | +1.17(+0.96%) |
Dec 20, 2022 | 121.88 | 123.19 | 121.88 | 122.58 | 26,910 | +1.21(+1.00%) |
Dec 19, 2022 | 123.19 | 123.42 | 120.75 | 121.37 | 66,387 | -1.49(-1.21%) |
Dec 16, 2022 | 121.64 | 123.22 | 121.64 | 122.85 | 32,577 | -0.23(-0.18%) |
Dec 15, 2022 | 125.21 | 125.21 | 122.83 | 123.08 | 39,459 | -4.17(-3.28%) |
Dec 14, 2022 | 128.19 | 128.73 | 126.66 | 127.25 | 32,363 | -1.30(-1.01%) |
Dec 13, 2022 | 130.49 | 131.02 | 127.80 | 128.55 | 62,058 | +1.46(+1.15%) |
Dec 12, 2022 | 126.12 | 127.08 | 125.38 | 127.08 | 24,057 | +1.25(+1.00%) |
Dec 09, 2022 | 127.12 | 128.01 | 125.83 | 125.83 | 32,478 | -1.51(-1.18%) |
Dec 08, 2022 | 127.70 | 128.41 | 126.97 | 127.34 | 32,570 | +0.74(+0.58%) |
Dec 07, 2022 | 126.40 | 127.77 | 126.37 | 126.60 | 38,592 | -0.20(-0.16%) |
Dec 06, 2022 | 128.09 | 128.78 | 126.10 | 126.80 | 40,884 | -0.95(-0.75%) |
Dec 05, 2022 | 129.49 | 129.88 | 127.66 | 127.75 | 124,298 | -2.52(-1.93%) |
Dec 02, 2022 | 127.25 | 130.63 | 127.25 | 130.28 | 51,535 | +1.40(+1.09%) |
Dec 01, 2022 | 129.36 | 129.90 | 128.07 | 128.87 | 189,152 | +0.19(+0.14%) |
Nov 30, 2022 | 126.06 | 128.69 | 124.82 | 128.69 | 69,631 | +2.92(+2.32%) |
Nov 29, 2022 | 125.58 | 126.44 | 125.54 | 125.77 | 86,842 | +0.72(+0.57%) |
Nov 28, 2022 | 127.09 | 127.31 | 124.88 | 125.05 | 22,857 | -2.99(-2.34%) |
Nov 25, 2022 | 128.08 | 128.30 | 127.86 | 128.05 | 6,686 | -0.33(-0.26%) |
Nov 23, 2022 | 127.98 | 128.38 | 127.39 | 128.38 | 29,007 | +0.23(+0.18%) |
Nov 22, 2022 | 125.76 | 128.20 | 125.76 | 128.14 | 37,215 | +3.16(+2.53%) |
Nov 21, 2022 | 123.17 | 125.38 | 123.07 | 124.98 | 68,876 | +0.67(+0.54%) |
Nov 18, 2022 | 125.03 | 125.03 | 123.10 | 124.31 | 19,316 | +0.50(+0.40%) |
Nov 17, 2022 | 123.09 | 123.85 | 122.27 | 123.81 | 40,948 | -1.31(-1.05%) |
Nov 16, 2022 | 125.90 | 126.11 | 124.85 | 125.13 | 28,399 | -1.30(-1.02%) |
Nov 15, 2022 | 128.20 | 128.20 | 125.50 | 126.42 | 60,935 | -0.53(-0.42%) |
Nov 14, 2022 | 126.13 | 128.75 | 126.13 | 126.96 | 233,383 | +0.10(+0.08%) |
Nov 11, 2022 | 126.27 | 128.42 | 126.27 | 126.86 | 387,440 | +2.07(+1.66%) |
Nov 10, 2022 | 123.07 | 124.89 | 122.41 | 124.79 | 302,998 | +6.66(+5.63%) |
Nov 09, 2022 | 120.00 | 121.22 | 117.90 | 118.13 | 109,854 | -2.75(-2.28%) |
Nov 08, 2022 | 118.96 | 122.10 | 118.96 | 120.89 | 84,530 | +2.13(+1.79%) |
Nov 07, 2022 | 118.52 | 118.77 | 117.56 | 118.75 | 60,116 | +0.73(+0.62%) |
Nov 04, 2022 | 115.91 | 118.80 | 115.91 | 118.02 | 85,512 | +5.19(+4.60%) |
Nov 03, 2022 | 110.61 | 113.63 | 110.61 | 112.84 | 573,703 | +0.38(+0.34%) |
Nov 02, 2022 | 115.93 | 112.42 | 112.46 | 79,404 | -3.48(-3.00%) | |
Nov 01, 2022 | 117.06 | 117.38 | 115.09 | 115.94 | 68,444 | +0.64(+0.56%) |
Oct 31, 2022 | 115.66 | 116.65 | 115.22 | 115.30 | 92,077 | -1.05(-0.90%) |
Oct 28, 2022 | 115.15 | 116.49 | 114.56 | 116.35 | 48,826 | +0.57(+0.50%) |
Oct 27, 2022 | 116.21 | 117.01 | 115.62 | 115.78 | 86,844 | -0.43(-0.37%) |
Oct 26, 2022 | 115.76 | 117.72 | 115.42 | 116.20 | 47,983 | +0.88(+0.76%) |
Oct 25, 2022 | 112.19 | 115.40 | 112.19 | 115.33 | 73,373 | +2.52(+2.23%) |
Oct 24, 2022 | 114.10 | 114.50 | 112.58 | 112.81 | 91,527 | -1.05(-0.92%) |
Oct 21, 2022 | 109.62 | 113.97 | 109.41 | 113.86 | 73,946 | +4.30(+3.93%) |
Oct 20, 2022 | 109.46 | 112.13 | 109.38 | 109.56 | 113,589 | +0.03(+0.03%) |
Oct 19, 2022 | 110.21 | 111.04 | 109.02 | 109.53 | 61,631 | -1.42(-1.28%) |
Oct 18, 2022 | 111.23 | 112.14 | 109.69 | 110.95 | 90,003 | +2.02(+1.86%) |
Oct 17, 2022 | 109.05 | 109.81 | 108.62 | 108.93 | 71,911 | +2.58(+2.43%) |
Oct 14, 2022 | 110.96 | 110.96 | 106.16 | 106.35 | 69,766 | -3.85(-3.50%) |
Oct 13, 2022 | 104.60 | 110.64 | 104.19 | 110.20 | 132,727 | +3.16(+2.95%) |
Oct 12, 2022 | 107.62 | 107.73 | 106.97 | 107.04 | 87,667 | -0.65(-0.61%) |
Oct 11, 2022 | 107.68 | 109.49 | 106.74 | 107.69 | 91,797 | -0.87(-0.80%) |
Oct 10, 2022 | 108.51 | 109.31 | 107.97 | 108.56 | 83,552 | +0.69(+0.64%) |
Oct 07, 2022 | 109.52 | 109.79 | 107.27 | 107.86 | 47,880 | -2.81(-2.54%) |
Oct 06, 2022 | 110.71 | 111.92 | 110.35 | 110.68 | 100,544 | -1.12(-1.00%) |
Oct 05, 2022 | 111.65 | 112.62 | 110.37 | 111.80 | 80,432 | -1.38(-1.22%) |
Oct 04, 2022 | 111.24 | 113.28 | 111.24 | 113.18 | 155,383 | +4.05(+3.71%) |