Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 121.68 | 121.78 | 120.62 | 121.63 | 30,534 | -0.91(-0.74%) |
Dec 29, 2022 | 121.89 | 122.95 | 121.89 | 122.54 | 34,099 | +1.33(+1.09%) |
Dec 28, 2022 | 123.43 | 123.51 | 121.07 | 121.22 | 57,793 | -2.09(-1.69%) |
Dec 27, 2022 | 123.80 | 123.98 | 122.86 | 123.30 | 23,707 | +0.30(+0.25%) |
Dec 23, 2022 | 121.85 | 123.00 | 121.67 | 123.00 | 52,553 | +0.81(+0.66%) |
Dec 22, 2022 | 122.72 | 122.72 | 120.05 | 122.19 | 23,955 | -1.12(-0.91%) |
Dec 21, 2022 | 122.93 | 123.83 | 122.77 | 123.31 | 23,931 | +1.17(+0.96%) |
Dec 20, 2022 | 121.44 | 122.75 | 121.44 | 122.14 | 27,006 | +1.21(+1.00%) |
Dec 19, 2022 | 122.75 | 122.98 | 120.32 | 120.93 | 66,625 | -1.48(-1.21%) |
Dec 16, 2022 | 121.20 | 122.78 | 121.20 | 122.41 | 32,694 | -0.22(-0.18%) |
Dec 15, 2022 | 124.76 | 124.76 | 122.39 | 122.64 | 39,601 | -4.15(-3.28%) |
Dec 14, 2022 | 127.73 | 128.27 | 126.21 | 126.79 | 32,479 | -1.30(-1.01%) |
Dec 13, 2022 | 130.03 | 130.55 | 127.35 | 128.09 | 62,281 | +1.46(+1.15%) |
Dec 12, 2022 | 125.67 | 126.63 | 124.93 | 126.63 | 24,144 | +1.25(+1.00%) |
Dec 09, 2022 | 126.67 | 127.55 | 125.38 | 125.38 | 32,595 | -1.50(-1.18%) |
Dec 08, 2022 | 127.24 | 127.95 | 126.52 | 126.88 | 32,686 | +0.74(+0.58%) |
Dec 07, 2022 | 125.95 | 127.32 | 125.92 | 126.14 | 38,730 | -0.20(-0.16%) |
Dec 06, 2022 | 127.63 | 128.32 | 125.65 | 126.35 | 41,031 | -0.95(-0.75%) |
Dec 05, 2022 | 129.02 | 129.41 | 127.20 | 127.30 | 124,744 | -2.51(-1.93%) |
Dec 02, 2022 | 126.79 | 130.17 | 126.79 | 129.81 | 51,720 | +1.40(+1.09%) |
Dec 01, 2022 | 128.90 | 129.43 | 127.61 | 128.41 | 189,831 | +0.19(+0.14%) |
Nov 30, 2022 | 125.61 | 128.23 | 124.37 | 128.23 | 69,881 | +2.91(+2.32%) |
Nov 29, 2022 | 125.14 | 125.99 | 125.09 | 125.32 | 87,154 | +0.72(+0.57%) |
Nov 28, 2022 | 126.64 | 126.85 | 124.44 | 124.60 | 22,939 | -2.98(-2.34%) |
Nov 25, 2022 | 127.62 | 127.84 | 127.40 | 127.59 | 6,710 | -0.33(-0.26%) |
Nov 23, 2022 | 127.52 | 127.92 | 126.94 | 127.92 | 29,111 | +0.23(+0.18%) |
Nov 22, 2022 | 125.31 | 127.74 | 125.31 | 127.69 | 37,348 | +3.15(+2.53%) |
Nov 21, 2022 | 122.73 | 124.93 | 122.63 | 124.53 | 69,124 | +0.67(+0.54%) |
Nov 18, 2022 | 124.58 | 124.58 | 122.66 | 123.86 | 19,385 | +0.49(+0.40%) |
Nov 17, 2022 | 122.65 | 123.41 | 121.83 | 123.37 | 41,095 | -1.31(-1.05%) |
Nov 16, 2022 | 125.45 | 125.66 | 124.40 | 124.68 | 28,501 | -1.29(-1.02%) |
Nov 15, 2022 | 127.74 | 127.74 | 125.05 | 125.97 | 61,154 | -0.53(-0.42%) |
Nov 14, 2022 | 125.68 | 128.29 | 125.68 | 126.50 | 234,221 | +0.10(+0.08%) |
Nov 11, 2022 | 125.81 | 127.96 | 125.81 | 126.41 | 388,831 | +2.07(+1.66%) |
Nov 10, 2022 | 122.63 | 124.44 | 121.97 | 124.34 | 304,086 | +6.63(+5.63%) |
Nov 09, 2022 | 119.57 | 120.79 | 117.48 | 117.71 | 110,248 | -2.74(-2.28%) |
Nov 08, 2022 | 118.53 | 121.66 | 118.53 | 120.45 | 84,833 | +2.12(+1.79%) |
Nov 07, 2022 | 118.10 | 118.34 | 117.14 | 118.33 | 60,332 | +0.73(+0.62%) |
Nov 04, 2022 | 115.50 | 118.38 | 115.50 | 117.60 | 85,819 | +5.17(+4.60%) |
Nov 03, 2022 | 110.21 | 113.22 | 110.21 | 112.43 | 575,763 | +0.38(+0.34%) |
Nov 02, 2022 | 115.52 | 112.02 | 112.06 | 79,689 | -3.47(-3.00%) | |
Nov 01, 2022 | 116.64 | 116.96 | 114.68 | 115.53 | 68,689 | +0.64(+0.56%) |
Oct 31, 2022 | 115.25 | 116.23 | 114.81 | 114.89 | 92,408 | -1.05(-0.90%) |
Oct 28, 2022 | 114.74 | 116.07 | 114.15 | 115.93 | 49,002 | +0.57(+0.50%) |
Oct 27, 2022 | 115.80 | 116.59 | 115.21 | 115.36 | 87,156 | -0.43(-0.37%) |
Oct 26, 2022 | 115.34 | 117.30 | 115.00 | 115.79 | 48,155 | +0.87(+0.76%) |
Oct 25, 2022 | 111.79 | 114.98 | 111.79 | 114.92 | 73,637 | +2.51(+2.23%) |
Oct 24, 2022 | 113.69 | 114.09 | 112.18 | 112.41 | 91,856 | -1.05(-0.92%) |
Oct 21, 2022 | 109.22 | 113.56 | 109.02 | 113.45 | 74,211 | +4.29(+3.93%) |
Oct 20, 2022 | 109.07 | 111.73 | 108.99 | 109.17 | 113,997 | +0.03(+0.03%) |
Oct 19, 2022 | 109.82 | 110.64 | 108.63 | 109.14 | 61,852 | -1.42(-1.28%) |
Oct 18, 2022 | 110.83 | 111.74 | 109.30 | 110.55 | 90,326 | +2.02(+1.86%) |
Oct 17, 2022 | 108.66 | 109.42 | 108.23 | 108.54 | 72,169 | +2.57(+2.42%) |
Oct 14, 2022 | 110.56 | 110.56 | 105.78 | 105.97 | 70,017 | -3.84(-3.50%) |
Oct 13, 2022 | 104.22 | 110.24 | 103.81 | 109.81 | 133,203 | +3.15(+2.95%) |
Oct 12, 2022 | 107.24 | 107.34 | 106.59 | 106.66 | 87,982 | -0.65(-0.61%) |
Oct 11, 2022 | 107.30 | 109.10 | 106.35 | 107.31 | 92,127 | -0.86(-0.80%) |
Oct 10, 2022 | 108.12 | 108.91 | 107.59 | 108.17 | 83,852 | +0.69(+0.64%) |
Oct 07, 2022 | 109.13 | 109.39 | 106.89 | 107.48 | 48,052 | -2.80(-2.54%) |
Oct 06, 2022 | 110.31 | 111.52 | 109.95 | 110.28 | 100,905 | -1.11(-1.00%) |
Oct 05, 2022 | 111.25 | 112.22 | 109.97 | 111.40 | 80,721 | -1.38(-1.22%) |
Oct 04, 2022 | 110.84 | 112.88 | 110.84 | 112.77 | 155,941 | +4.03(+3.71%) |