Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 121.45 | 122.65 | 120.53 | 121.65 | 543,400 | -1.10(-0.89%) |
Dec 29, 2022 | 119.36 | 123.10 | 118.92 | 122.75 | 605,139 | +4.21(+3.55%) |
Dec 28, 2022 | 119.45 | 120.01 | 117.77 | 118.53 | 800,489 | -0.91(-0.76%) |
Dec 27, 2022 | 119.11 | 120.51 | 117.36 | 119.44 | 915,270 | +0.28(+0.23%) |
Dec 23, 2022 | 118.58 | 119.57 | 117.71 | 119.16 | 692,162 | +0.22(+0.18%) |
Dec 22, 2022 | 119.94 | 120.94 | 115.94 | 118.94 | 1,383,687 | -2.24(-1.85%) |
Dec 21, 2022 | 119.99 | 121.50 | 119.76 | 121.19 | 763,326 | +2.71(+2.29%) |
Dec 20, 2022 | 118.67 | 119.73 | 117.82 | 118.47 | 1,180,821 | -0.77(-0.64%) |
Dec 19, 2022 | 120.45 | 121.55 | 118.69 | 119.24 | 1,305,999 | -1.57(-1.30%) |
Dec 16, 2022 | 119.43 | 121.66 | 118.88 | 120.81 | 4,150,798 | +0.89(+0.74%) |
Dec 15, 2022 | 119.63 | 122.97 | 119.29 | 119.92 | 1,753,833 | -2.81(-2.29%) |
Dec 14, 2022 | 123.33 | 127.01 | 122.25 | 122.74 | 2,271,003 | -0.97(-0.78%) |
Dec 13, 2022 | 124.40 | 128.67 | 120.21 | 123.70 | 2,470,024 | +4.09(+3.42%) |
Dec 12, 2022 | 116.63 | 120.10 | 116.00 | 119.61 | 1,237,388 | +2.86(+2.45%) |
Dec 09, 2022 | 116.31 | 117.60 | 116.13 | 116.75 | 1,245,006 | +0.15(+0.13%) |
Dec 08, 2022 | 117.23 | 117.35 | 114.47 | 116.60 | 1,551,122 | -0.22(-0.19%) |
Dec 07, 2022 | 117.84 | 119.75 | 116.53 | 116.82 | 1,372,018 | -1.66(-1.40%) |
Dec 06, 2022 | 119.96 | 120.19 | 116.64 | 118.47 | 2,469,027 | -1.26(-1.05%) |
Dec 05, 2022 | 124.47 | 124.47 | 118.01 | 119.73 | 3,018,923 | -6.19(-4.91%) |
Dec 02, 2022 | 125.04 | 126.65 | 123.62 | 125.92 | 1,182,035 | -1.19(-0.93%) |
Dec 01, 2022 | 127.70 | 130.21 | 126.42 | 127.11 | 1,253,902 | -0.25(-0.20%) |
Nov 30, 2022 | 121.21 | 127.89 | 120.49 | 127.36 | 2,166,923 | +6.03(+4.97%) |
Nov 29, 2022 | 120.73 | 121.63 | 119.84 | 121.33 | 804,432 | +1.01(+0.84%) |
Nov 28, 2022 | 122.40 | 123.97 | 119.59 | 120.32 | 849,145 | -3.64(-2.94%) |
Nov 25, 2022 | 123.96 | 124.48 | 123.18 | 123.96 | 456,789 | +0.09(+0.07%) |
Nov 23, 2022 | 121.06 | 124.84 | 121.01 | 123.87 | 865,228 | +2.58(+2.13%) |
Nov 22, 2022 | 122.35 | 122.68 | 120.68 | 121.29 | 862,926 | -0.56(-0.46%) |
Nov 21, 2022 | 121.63 | 123.73 | 121.12 | 121.85 | 1,070,941 | +0.14(+0.12%) |
Nov 18, 2022 | 124.74 | 124.74 | 120.25 | 121.71 | 878,988 | -0.37(-0.30%) |
Nov 17, 2022 | 122.78 | 124.25 | 120.73 | 122.08 | 1,355,547 | -3.34(-2.67%) |
Nov 16, 2022 | 129.60 | 130.21 | 125.07 | 125.42 | 1,498,949 | -4.88(-3.75%) |
Nov 15, 2022 | 126.49 | 131.36 | 125.52 | 130.30 | 1,883,669 | +6.74(+5.45%) |
Nov 14, 2022 | 128.11 | 128.12 | 123.39 | 123.56 | 1,539,298 | -5.29(-4.10%) |
Nov 11, 2022 | 127.52 | 130.48 | 126.50 | 128.85 | 2,356,626 | +2.62(+2.07%) |
Nov 10, 2022 | 115.77 | 126.32 | 115.77 | 126.24 | 2,766,976 | +14.25(+12.73%) |
Nov 09, 2022 | 112.71 | 112.79 | 106.65 | 111.99 | 3,898,950 | -1.64(-1.44%) |
Nov 08, 2022 | 113.59 | 115.16 | 110.71 | 113.62 | 4,277,298 | +1.92(+1.72%) |
Nov 07, 2022 | 115.27 | 116.12 | 110.84 | 111.71 | 3,692,767 | -2.67(-2.33%) |
Nov 04, 2022 | 114.78 | 115.72 | 112.50 | 114.37 | 3,432,233 | +1.52(+1.34%) |
Nov 03, 2022 | 113.86 | 115.44 | 112.70 | 112.86 | 1,289,004 | -2.67(-2.31%) |
Nov 02, 2022 | 119.50 | 115.40 | 115.52 | 1,955,973 | -4.59(-3.82%) | |
Nov 01, 2022 | 121.67 | 121.92 | 119.05 | 120.11 | 1,521,276 | +0.25(+0.21%) |
Oct 31, 2022 | 119.71 | 120.59 | 119.20 | 119.86 | 1,246,193 | -0.19(-0.16%) |
Oct 28, 2022 | 116.66 | 120.50 | 116.66 | 120.05 | 1,371,510 | +3.77(+3.24%) |
Oct 27, 2022 | 117.79 | 118.38 | 115.96 | 116.28 | 1,223,680 | -0.16(-0.14%) |
Oct 26, 2022 | 116.99 | 119.51 | 116.02 | 116.44 | 1,024,444 | -0.46(-0.39%) |
Oct 25, 2022 | 112.80 | 116.95 | 112.80 | 116.90 | 1,097,419 | +3.52(+3.10%) |
Oct 24, 2022 | 112.89 | 113.89 | 111.11 | 113.38 | 1,366,495 | +1.51(+1.35%) |
Oct 21, 2022 | 110.79 | 112.06 | 108.91 | 111.87 | 2,760,571 | +0.88(+0.79%) |
Oct 20, 2022 | 111.02 | 113.34 | 109.72 | 110.99 | 2,429,395 | -0.32(-0.29%) |
Oct 19, 2022 | 115.03 | 117.08 | 111.05 | 111.31 | 1,928,320 | -5.40(-4.62%) |
Oct 18, 2022 | 122.31 | 123.07 | 116.30 | 116.71 | 2,397,604 | -2.09(-1.76%) |
Oct 17, 2022 | 113.92 | 118.85 | 113.92 | 118.80 | 3,464,716 | +6.69(+5.97%) |
Oct 14, 2022 | 124.96 | 131.84 | 110.32 | 112.11 | 5,930,871 | -22.05(-16.43%) |
Oct 13, 2022 | 126.55 | 135.15 | 125.57 | 134.15 | 1,822,217 | +5.17(+4.01%) |
Oct 12, 2022 | 129.66 | 130.79 | 128.37 | 128.99 | 872,493 | -0.95(-0.73%) |
Oct 11, 2022 | 132.90 | 133.15 | 129.35 | 129.93 | 1,059,949 | -3.70(-2.77%) |
Oct 10, 2022 | 137.76 | 137.76 | 132.84 | 133.64 | 817,552 | -2.81(-2.06%) |
Oct 07, 2022 | 136.61 | 137.20 | 134.93 | 136.44 | 1,405,362 | -2.09(-1.51%) |
Oct 06, 2022 | 139.18 | 140.49 | 137.71 | 138.53 | 661,240 | -1.47(-1.05%) |
Oct 05, 2022 | 139.76 | 140.85 | 138.44 | 140.01 | 833,930 | -1.73(-1.22%) |
Oct 04, 2022 | 136.31 | 141.82 | 136.31 | 141.74 | 1,244,376 | +7.68(+5.73%) |