Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 124.23 | 125.22 | 123.23 | 124.33 | 109,488 | -0.88(-0.70%) |
Dec 29, 2022 | 124.21 | 125.79 | 123.77 | 125.21 | 84,476 | +2.08(+1.69%) |
Dec 28, 2022 | 125.78 | 126.61 | 123.08 | 123.13 | 84,741 | -2.50(-1.99%) |
Dec 27, 2022 | 125.65 | 126.48 | 125.20 | 125.62 | 99,203 | +1.00(+0.80%) |
Dec 23, 2022 | 123.47 | 124.92 | 123.19 | 124.62 | 73,976 | +0.81(+0.65%) |
Dec 22, 2022 | 124.36 | 124.36 | 121.86 | 123.82 | 150,296 | -1.40(-1.12%) |
Dec 21, 2022 | 125.33 | 125.55 | 124.28 | 125.22 | 103,497 | +1.16(+0.94%) |
Dec 20, 2022 | 122.41 | 124.85 | 121.95 | 124.05 | 164,782 | +2.06(+1.69%) |
Dec 19, 2022 | 121.97 | 122.81 | 121.29 | 121.99 | 164,941 | +0.30(+0.24%) |
Dec 16, 2022 | 121.05 | 122.48 | 119.67 | 121.70 | 1,062,683 | -0.95(-0.77%) |
Dec 15, 2022 | 124.98 | 124.98 | 121.44 | 122.64 | 192,882 | -3.34(-2.65%) |
Dec 14, 2022 | 127.78 | 129.13 | 125.65 | 125.99 | 216,906 | -1.15(-0.91%) |
Dec 13, 2022 | 129.67 | 129.88 | 126.67 | 127.14 | 240,792 | +0.46(+0.37%) |
Dec 12, 2022 | 126.16 | 127.14 | 125.18 | 126.68 | 200,020 | +0.87(+0.69%) |
Dec 09, 2022 | 125.79 | 126.59 | 125.51 | 125.81 | 130,583 | -0.54(-0.43%) |
Dec 08, 2022 | 125.30 | 126.63 | 124.74 | 126.35 | 126,709 | +2.24(+1.80%) |
Dec 07, 2022 | 125.16 | 126.01 | 123.94 | 124.11 | 149,963 | -0.54(-0.44%) |
Dec 06, 2022 | 127.53 | 127.53 | 123.55 | 124.66 | 156,009 | -2.01(-1.59%) |
Dec 05, 2022 | 128.10 | 128.10 | 124.55 | 126.67 | 167,337 | -3.03(-2.33%) |
Dec 02, 2022 | 128.64 | 131.55 | 128.47 | 129.70 | 134,610 | -0.61(-0.47%) |
Dec 01, 2022 | 131.67 | 131.94 | 129.47 | 130.31 | 96,456 | -0.39(-0.30%) |
Nov 30, 2022 | 127.36 | 130.84 | 125.38 | 130.70 | 277,595 | +3.13(+2.45%) |
Nov 29, 2022 | 127.97 | 129.06 | 127.25 | 127.58 | 122,893 | -0.59(-0.46%) |
Nov 28, 2022 | 129.42 | 129.81 | 127.30 | 128.17 | 94,764 | -1.96(-1.51%) |
Nov 25, 2022 | 129.55 | 130.93 | 128.98 | 130.13 | 51,434 | +1.19(+0.93%) |
Nov 23, 2022 | 129.01 | 130.10 | 128.33 | 128.94 | 140,512 | -0.03(-0.02%) |
Nov 22, 2022 | 129.69 | 130.64 | 128.69 | 128.97 | 236,182 | +0.64(+0.50%) |
Nov 21, 2022 | 128.19 | 128.97 | 126.81 | 128.32 | 122,893 | +0.61(+0.48%) |
Nov 18, 2022 | 129.11 | 129.78 | 125.78 | 127.71 | 271,373 | +0.62(+0.49%) |
Nov 17, 2022 | 126.30 | 127.09 | 123.97 | 127.09 | 164,910 | -0.09(-0.07%) |
Nov 16, 2022 | 128.34 | 129.29 | 126.47 | 127.18 | 101,017 | -1.10(-0.86%) |
Nov 15, 2022 | 125.53 | 129.24 | 124.54 | 128.28 | 211,193 | +3.72(+2.99%) |
Nov 14, 2022 | 124.11 | 126.34 | 123.97 | 124.57 | 121,184 | -0.22(-0.17%) |
Nov 11, 2022 | 126.32 | 127.65 | 124.50 | 124.78 | 122,621 | -1.53(-1.22%) |
Nov 10, 2022 | 127.89 | 128.20 | 125.27 | 126.32 | 140,189 | +2.93(+2.38%) |
Nov 09, 2022 | 122.91 | 125.42 | 122.91 | 123.39 | 123,044 | -0.30(-0.24%) |
Nov 08, 2022 | 126.17 | 126.36 | 122.27 | 123.68 | 163,697 | -1.41(-1.12%) |
Nov 07, 2022 | 124.69 | 125.24 | 123.52 | 125.09 | 73,657 | +1.40(+1.13%) |
Nov 04, 2022 | 124.08 | 126.00 | 122.35 | 123.69 | 130,041 | +0.64(+0.52%) |
Nov 03, 2022 | 121.09 | 124.66 | 120.51 | 123.05 | 268,124 | -0.05(-0.04%) |
Nov 02, 2022 | 127.00 | 122.20 | 123.10 | 259,466 | -4.53(-3.55%) | |
Nov 01, 2022 | 122.49 | 128.23 | 122.49 | 127.63 | 268,662 | +5.25(+4.29%) |
Oct 31, 2022 | 123.26 | 124.44 | 121.95 | 122.37 | 262,535 | -2.48(-1.99%) |
Oct 28, 2022 | 120.98 | 125.31 | 119.06 | 124.85 | 317,106 | +5.64(+4.73%) |
Oct 27, 2022 | 120.21 | 122.94 | 115.90 | 119.22 | 400,036 | +4.32(+3.76%) |
Oct 26, 2022 | 115.39 | 115.69 | 112.74 | 114.90 | 242,631 | +0.64(+0.56%) |
Oct 25, 2022 | 112.83 | 115.32 | 112.83 | 114.26 | 211,076 | +0.96(+0.85%) |
Oct 24, 2022 | 110.19 | 113.46 | 110.19 | 113.29 | 216,024 | +3.57(+3.26%) |
Oct 21, 2022 | 106.67 | 110.19 | 106.67 | 109.72 | 94,543 | +3.25(+3.05%) |
Oct 20, 2022 | 109.15 | 109.68 | 105.89 | 106.47 | 147,169 | -3.22(-2.93%) |
Oct 19, 2022 | 109.80 | 110.06 | 107.89 | 109.69 | 142,427 | -0.75(-0.68%) |
Oct 18, 2022 | 111.88 | 113.23 | 109.58 | 110.44 | 186,318 | +0.72(+0.66%) |
Oct 17, 2022 | 107.73 | 110.31 | 107.73 | 109.72 | 183,799 | +4.21(+3.99%) |
Oct 14, 2022 | 109.16 | 109.21 | 105.23 | 105.51 | 106,791 | -3.22(-2.96%) |
Oct 13, 2022 | 103.99 | 108.99 | 102.82 | 108.73 | 216,211 | +3.59(+3.42%) |
Oct 12, 2022 | 107.46 | 107.46 | 105.13 | 105.14 | 122,408 | -2.29(-2.13%) |
Oct 11, 2022 | 107.50 | 108.90 | 106.59 | 107.43 | 174,704 | -0.28(-0.26%) |
Oct 10, 2022 | 106.83 | 108.46 | 106.12 | 107.71 | 142,867 | +1.55(+1.46%) |
Oct 07, 2022 | 107.41 | 107.73 | 105.27 | 106.16 | 203,183 | -2.32(-2.14%) |
Oct 06, 2022 | 108.60 | 110.93 | 108.25 | 108.48 | 168,469 | -0.69(-0.63%) |
Oct 05, 2022 | 106.34 | 110.59 | 106.34 | 109.17 | 275,439 | +1.20(+1.11%) |
Oct 04, 2022 | 105.62 | 108.18 | 105.62 | 107.97 | 242,032 | +3.92(+3.76%) |