Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 115.78 | 117.41 | 115.78 | 117.24 | 482,052 | +0.73(+0.63%) |
Dec 29, 2022 | 114.51 | 116.96 | 114.51 | 116.51 | 458,084 | +1.34(+1.16%) |
Dec 28, 2022 | 117.92 | 117.93 | 114.77 | 115.17 | 513,229 | -3.03(-2.56%) |
Dec 27, 2022 | 117.65 | 118.53 | 117.02 | 118.20 | 536,860 | +1.18(+1.01%) |
Dec 23, 2022 | 114.22 | 117.02 | 114.22 | 117.02 | 569,931 | +3.73(+3.29%) |
Dec 22, 2022 | 116.06 | 116.27 | 111.03 | 113.29 | 589,415 | -2.90(-2.50%) |
Dec 21, 2022 | 115.86 | 116.59 | 114.47 | 116.19 | 600,365 | +2.28(+2.00%) |
Dec 20, 2022 | 112.28 | 114.54 | 112.06 | 113.91 | 657,124 | +1.71(+1.52%) |
Dec 19, 2022 | 113.14 | 113.85 | 111.35 | 112.20 | 388,694 | -0.22(-0.20%) |
Dec 16, 2022 | 111.69 | 112.79 | 110.87 | 112.42 | 365,957 | -1.48(-1.30%) |
Dec 15, 2022 | 113.13 | 114.11 | 111.89 | 113.90 | 413,377 | -0.58(-0.51%) |
Dec 14, 2022 | 115.90 | 116.42 | 113.47 | 114.48 | 491,147 | -0.67(-0.58%) |
Dec 13, 2022 | 115.54 | 116.25 | 114.33 | 115.15 | 724,843 | +2.13(+1.89%) |
Dec 12, 2022 | 110.67 | 113.33 | 110.39 | 113.02 | 568,708 | +2.85(+2.59%) |
Dec 09, 2022 | 112.45 | 113.62 | 110.05 | 110.17 | 586,677 | -2.49(-2.21%) |
Dec 08, 2022 | 115.67 | 116.23 | 112.06 | 112.66 | 595,622 | -0.67(-0.59%) |
Dec 07, 2022 | 113.49 | 115.18 | 112.39 | 113.33 | 934,499 | -0.32(-0.28%) |
Dec 06, 2022 | 115.90 | 117.54 | 112.97 | 113.65 | 858,616 | -3.13(-2.68%) |
Dec 05, 2022 | 121.89 | 122.33 | 115.94 | 116.78 | 1,208,631 | -3.91(-3.24%) |
Dec 02, 2022 | 120.49 | 121.96 | 120.05 | 120.69 | 603,192 | -0.61(-0.50%) |
Dec 01, 2022 | 122.84 | 123.42 | 121.08 | 121.30 | 625,559 | -0.68(-0.56%) |
Nov 30, 2022 | 122.27 | 122.89 | 120.02 | 121.98 | 624,405 | +0.79(+0.65%) |
Nov 29, 2022 | 120.87 | 122.09 | 120.38 | 121.19 | 422,199 | +1.61(+1.34%) |
Nov 28, 2022 | 119.91 | 121.43 | 119.19 | 119.58 | 680,695 | -3.48(-2.83%) |
Nov 25, 2022 | 123.59 | 124.33 | 122.80 | 123.06 | 291,559 | -0.20(-0.16%) |
Nov 23, 2022 | 122.95 | 124.25 | 122.09 | 123.26 | 453,464 | -1.52(-1.22%) |
Nov 22, 2022 | 122.53 | 125.05 | 121.94 | 124.78 | 690,462 | +4.05(+3.36%) |
Nov 21, 2022 | 119.91 | 121.22 | 116.87 | 120.73 | 1,100,758 | -1.84(-1.50%) |
Nov 18, 2022 | 121.26 | 122.94 | 119.73 | 122.57 | 544,917 | -1.00(-0.81%) |
Nov 17, 2022 | 121.63 | 123.68 | 120.94 | 123.58 | 460,018 | +0.10(+0.08%) |
Nov 16, 2022 | 124.99 | 125.45 | 122.76 | 123.48 | 564,110 | -2.56(-2.03%) |
Nov 15, 2022 | 125.18 | 126.28 | 124.36 | 126.04 | 577,009 | +1.53(+1.23%) |
Nov 14, 2022 | 124.66 | 126.75 | 124.25 | 124.51 | 626,631 | -0.42(-0.34%) |
Nov 11, 2022 | 123.64 | 125.45 | 123.38 | 124.93 | 961,724 | +3.55(+2.93%) |
Nov 10, 2022 | 121.18 | 121.55 | 118.67 | 121.38 | 644,428 | +2.77(+2.34%) |
Nov 09, 2022 | 123.69 | 123.69 | 118.26 | 118.61 | 982,232 | -6.39(-5.12%) |
Nov 08, 2022 | 124.77 | 125.51 | 123.40 | 125.00 | 749,478 | +0.01(+0.01%) |
Nov 07, 2022 | 123.10 | 125.30 | 122.81 | 124.99 | 838,530 | +2.44(+1.99%) |
Nov 04, 2022 | 123.51 | 124.81 | 120.78 | 122.55 | 1,044,570 | +1.39(+1.14%) |
Nov 03, 2022 | 118.14 | 121.90 | 117.83 | 121.17 | 852,466 | +2.28(+1.92%) |
Nov 02, 2022 | 121.19 | 118.58 | 118.88 | 960,767 | -2.64(-2.17%) | |
Nov 01, 2022 | 122.34 | 122.34 | 120.84 | 121.52 | 1,126,027 | +1.12(+0.93%) |
Oct 31, 2022 | 118.02 | 121.99 | 118.02 | 120.40 | 1,481,381 | +1.05(+0.88%) |
Oct 28, 2022 | 120.27 | 121.07 | 117.14 | 119.35 | 731,859 | +0.53(+0.44%) |
Oct 27, 2022 | 119.97 | 120.95 | 118.55 | 118.83 | 667,022 | +0.37(+0.31%) |
Oct 26, 2022 | 117.22 | 119.42 | 117.22 | 118.45 | 1,185,941 | +1.70(+1.46%) |
Oct 25, 2022 | 116.32 | 117.36 | 115.64 | 116.75 | 461,352 | +0.13(+0.11%) |
Oct 24, 2022 | 116.23 | 117.48 | 115.64 | 116.62 | 754,119 | +0.31(+0.27%) |
Oct 21, 2022 | 113.73 | 116.45 | 113.58 | 116.30 | 856,109 | +3.06(+2.70%) |
Oct 20, 2022 | 114.00 | 115.24 | 112.68 | 113.25 | 803,518 | +0.06(+0.05%) |
Oct 19, 2022 | 110.22 | 113.64 | 110.22 | 113.19 | 519,524 | +3.08(+2.79%) |
Oct 18, 2022 | 110.26 | 111.25 | 108.08 | 110.11 | 611,008 | +0.87(+0.80%) |
Oct 17, 2022 | 109.61 | 110.93 | 108.89 | 109.24 | 537,564 | +1.43(+1.33%) |
Oct 14, 2022 | 111.01 | 112.35 | 107.63 | 107.81 | 601,676 | -4.21(-3.75%) |
Oct 13, 2022 | 105.98 | 112.39 | 105.98 | 112.01 | 866,690 | +4.33(+4.02%) |
Oct 12, 2022 | 106.20 | 108.38 | 105.36 | 107.68 | 522,196 | +0.85(+0.80%) |
Oct 11, 2022 | 105.69 | 108.71 | 105.15 | 106.83 | 745,612 | -0.80(-0.75%) |
Oct 10, 2022 | 110.15 | 111.27 | 107.27 | 107.64 | 744,660 | -2.26(-2.05%) |
Oct 07, 2022 | 110.98 | 112.22 | 109.09 | 109.89 | 1,355,199 | -0.90(-0.81%) |
Oct 06, 2022 | 108.17 | 111.13 | 108.17 | 110.79 | 2,142,101 | +1.80(+1.65%) |
Oct 05, 2022 | 106.81 | 109.76 | 105.67 | 108.99 | 1,840,186 | +2.22(+2.08%) |
Oct 04, 2022 | 104.64 | 106.86 | 103.84 | 106.78 | 1,121,700 | +4.39(+4.28%) |