Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 129.21 | 130.43 | 127.98 | 129.33 | 499,454 | -1.50(-1.15%) |
Dec 29, 2022 | 127.14 | 131.39 | 126.75 | 130.83 | 552,604 | +4.34(+3.43%) |
Dec 28, 2022 | 129.69 | 130.28 | 126.48 | 126.49 | 406,887 | -3.05(-2.36%) |
Dec 27, 2022 | 129.18 | 130.28 | 128.70 | 129.54 | 442,096 | +0.06(+0.05%) |
Dec 23, 2022 | 127.40 | 129.53 | 127.28 | 129.48 | 327,554 | +1.86(+1.45%) |
Dec 22, 2022 | 127.28 | 127.73 | 124.57 | 127.62 | 873,640 | -1.48(-1.15%) |
Dec 21, 2022 | 126.57 | 129.59 | 126.57 | 129.10 | 825,004 | +3.81(+3.04%) |
Dec 20, 2022 | 125.36 | 127.01 | 123.83 | 125.29 | 861,637 | -2.31(-1.81%) |
Dec 19, 2022 | 128.88 | 130.01 | 127.08 | 127.61 | 683,756 | -1.76(-1.36%) |
Dec 16, 2022 | 129.61 | 131.00 | 127.94 | 129.36 | 1,477,575 | -2.35(-1.78%) |
Dec 15, 2022 | 131.09 | 132.72 | 130.60 | 131.71 | 687,876 | -1.77(-1.33%) |
Dec 14, 2022 | 133.88 | 136.69 | 132.00 | 133.48 | 743,302 | -1.34(-1.00%) |
Dec 13, 2022 | 139.90 | 141.79 | 133.93 | 134.83 | 1,102,412 | +0.02(+0.01%) |
Dec 12, 2022 | 131.74 | 135.07 | 130.46 | 134.81 | 747,060 | +3.33(+2.53%) |
Dec 09, 2022 | 132.31 | 133.27 | 131.39 | 131.48 | 440,805 | -1.42(-1.07%) |
Dec 08, 2022 | 130.74 | 133.58 | 130.01 | 132.90 | 612,368 | +2.38(+1.82%) |
Dec 07, 2022 | 129.83 | 132.59 | 128.78 | 130.52 | 675,520 | +0.82(+0.63%) |
Dec 06, 2022 | 129.47 | 130.35 | 127.59 | 129.70 | 1,015,716 | +0.37(+0.28%) |
Dec 05, 2022 | 131.80 | 132.10 | 129.00 | 129.33 | 545,349 | -4.26(-3.19%) |
Dec 02, 2022 | 133.68 | 134.89 | 131.52 | 133.59 | 857,170 | -2.65(-1.95%) |
Dec 01, 2022 | 135.28 | 138.16 | 134.86 | 136.25 | 590,523 | +2.28(+1.70%) |
Nov 30, 2022 | 132.99 | 134.22 | 129.46 | 133.97 | 993,472 | +0.50(+0.38%) |
Nov 29, 2022 | 130.79 | 133.88 | 130.47 | 133.47 | 920,362 | +1.97(+1.50%) |
Nov 28, 2022 | 134.97 | 135.89 | 131.18 | 131.49 | 506,629 | -4.53(-3.33%) |
Nov 25, 2022 | 135.12 | 136.93 | 135.12 | 136.02 | 207,818 | +0.38(+0.28%) |
Nov 23, 2022 | 134.66 | 136.31 | 134.02 | 135.63 | 329,752 | +1.19(+0.88%) |
Nov 22, 2022 | 134.08 | 135.35 | 133.22 | 134.44 | 505,633 | +1.66(+1.25%) |
Nov 21, 2022 | 133.87 | 134.34 | 131.64 | 132.79 | 561,853 | -1.99(-1.48%) |
Nov 18, 2022 | 136.97 | 137.42 | 132.69 | 134.78 | 575,588 | -0.37(-0.27%) |
Nov 17, 2022 | 132.72 | 135.24 | 130.28 | 135.15 | 603,519 | +0.23(+0.17%) |
Nov 16, 2022 | 138.06 | 138.24 | 133.44 | 134.92 | 689,479 | -4.69(-3.36%) |
Nov 15, 2022 | 141.40 | 142.77 | 137.45 | 139.61 | 698,950 | +1.42(+1.03%) |
Nov 14, 2022 | 139.96 | 142.30 | 138.07 | 138.19 | 963,994 | -3.29(-2.32%) |
Nov 11, 2022 | 135.17 | 142.31 | 134.92 | 141.48 | 1,045,295 | +6.26(+4.63%) |
Nov 10, 2022 | 129.89 | 135.96 | 129.89 | 135.22 | 1,228,868 | +10.48(+8.40%) |
Nov 09, 2022 | 127.00 | 129.43 | 124.42 | 124.74 | 846,786 | -3.13(-2.44%) |
Nov 08, 2022 | 124.69 | 128.41 | 124.38 | 127.86 | 1,252,516 | +4.27(+3.46%) |
Nov 07, 2022 | 121.68 | 123.93 | 120.05 | 123.59 | 711,921 | +3.12(+2.59%) |
Nov 04, 2022 | 118.56 | 120.77 | 116.71 | 120.47 | 728,191 | +3.72(+3.19%) |
Nov 03, 2022 | 117.17 | 118.79 | 115.00 | 116.75 | 929,200 | -2.18(-1.83%) |
Nov 02, 2022 | 124.12 | 118.89 | 118.93 | 1,038,885 | -5.19(-4.19%) | |
Nov 01, 2022 | 126.50 | 127.08 | 123.62 | 124.12 | 808,980 | -0.79(-0.63%) |
Oct 31, 2022 | 125.64 | 125.72 | 123.03 | 124.91 | 1,089,421 | -1.51(-1.19%) |
Oct 28, 2022 | 121.74 | 126.51 | 121.09 | 126.42 | 790,752 | +4.41(+3.61%) |
Oct 27, 2022 | 122.53 | 125.26 | 121.72 | 122.01 | 1,068,489 | +0.26(+0.22%) |
Oct 26, 2022 | 120.60 | 124.09 | 118.81 | 121.75 | 1,175,804 | -2.04(-1.65%) |
Oct 25, 2022 | 119.59 | 124.42 | 119.34 | 123.79 | 1,179,147 | +3.70(+3.09%) |
Oct 24, 2022 | 120.26 | 122.12 | 118.15 | 120.08 | 1,525,622 | +1.52(+1.28%) |
Oct 21, 2022 | 113.60 | 121.39 | 112.43 | 118.56 | 4,545,480 | -0.10(-0.08%) |
Oct 20, 2022 | 124.20 | 126.48 | 117.93 | 118.67 | 2,805,480 | -5.83(-4.68%) |
Oct 19, 2022 | 128.32 | 129.74 | 123.85 | 124.49 | 1,146,247 | -5.71(-4.39%) |
Oct 18, 2022 | 129.17 | 131.10 | 128.03 | 130.20 | 626,576 | +2.88(+2.26%) |
Oct 17, 2022 | 128.89 | 129.74 | 126.25 | 127.32 | 749,722 | +1.54(+1.22%) |
Oct 14, 2022 | 130.11 | 130.49 | 125.07 | 125.78 | 907,648 | -3.72(-2.87%) |
Oct 13, 2022 | 126.25 | 132.72 | 124.58 | 129.51 | 863,435 | +0.34(+0.27%) |
Oct 12, 2022 | 129.15 | 130.01 | 126.81 | 129.16 | 611,524 | +0.01(+0.01%) |
Oct 11, 2022 | 127.66 | 130.94 | 126.98 | 129.16 | 474,671 | +1.63(+1.28%) |
Oct 10, 2022 | 126.06 | 128.31 | 125.90 | 127.53 | 642,917 | +2.18(+1.74%) |
Oct 07, 2022 | 126.73 | 127.58 | 124.06 | 125.35 | 608,975 | -3.78(-2.93%) |
Oct 06, 2022 | 130.01 | 131.29 | 129.05 | 129.13 | 435,979 | -1.38(-1.06%) |
Oct 05, 2022 | 129.40 | 131.59 | 128.49 | 130.51 | 566,718 | -1.62(-1.22%) |
Oct 04, 2022 | 129.42 | 132.26 | 129.25 | 132.13 | 689,719 | +5.23(+4.12%) |