Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 128.26 | 128.88 | 127.28 | 128.07 | 213,266 | -0.26(-0.20%) |
Dec 29, 2022 | 126.74 | 128.62 | 126.37 | 128.33 | 371,861 | +1.79(+1.42%) |
Dec 28, 2022 | 126.62 | 127.45 | 126.04 | 126.54 | 272,350 | +0.26(+0.20%) |
Dec 27, 2022 | 126.65 | 126.81 | 125.34 | 126.28 | 254,619 | +0.09(+0.07%) |
Dec 23, 2022 | 125.19 | 126.88 | 125.19 | 126.19 | 218,497 | +1.18(+0.94%) |
Dec 22, 2022 | 124.59 | 125.25 | 122.96 | 125.01 | 257,160 | +0.20(+0.16%) |
Dec 21, 2022 | 123.98 | 125.44 | 123.98 | 124.81 | 311,095 | +2.26(+1.84%) |
Dec 20, 2022 | 122.00 | 123.35 | 121.05 | 122.55 | 343,367 | +1.18(+0.97%) |
Dec 19, 2022 | 120.70 | 122.40 | 119.52 | 121.37 | 520,527 | +0.93(+0.77%) |
Dec 16, 2022 | 122.39 | 123.48 | 120.03 | 120.44 | 1,237,106 | -2.38(-1.93%) |
Dec 15, 2022 | 124.19 | 125.30 | 122.20 | 122.82 | 513,568 | -2.44(-1.95%) |
Dec 14, 2022 | 125.41 | 126.75 | 124.20 | 125.26 | 643,441 | +0.22(+0.18%) |
Dec 13, 2022 | 132.55 | 133.87 | 123.92 | 125.04 | 659,877 | -6.45(-4.90%) |
Dec 12, 2022 | 131.94 | 132.96 | 130.97 | 131.49 | 338,244 | +0.35(+0.27%) |
Dec 09, 2022 | 131.38 | 132.55 | 131.03 | 131.13 | 317,753 | -0.79(-0.60%) |
Dec 08, 2022 | 131.99 | 132.24 | 130.10 | 131.92 | 355,874 | +0.34(+0.25%) |
Dec 07, 2022 | 132.23 | 132.68 | 130.88 | 131.58 | 403,654 | -0.89(-0.67%) |
Dec 06, 2022 | 132.03 | 133.47 | 131.10 | 132.47 | 611,111 | +0.35(+0.27%) |
Dec 05, 2022 | 135.41 | 135.41 | 130.76 | 132.12 | 495,892 | -3.37(-2.49%) |
Dec 02, 2022 | 135.01 | 135.98 | 134.27 | 135.49 | 721,027 | +0.31(+0.23%) |
Dec 01, 2022 | 139.44 | 139.54 | 135.15 | 135.19 | 411,728 | -3.77(-2.72%) |
Nov 30, 2022 | 139.02 | 139.64 | 136.75 | 138.96 | 737,947 | -0.28(-0.20%) |
Nov 29, 2022 | 139.61 | 140.07 | 138.36 | 139.24 | 412,982 | -0.07(-0.05%) |
Nov 28, 2022 | 139.91 | 140.43 | 138.69 | 139.31 | 260,752 | -1.57(-1.12%) |
Nov 25, 2022 | 139.56 | 140.88 | 139.23 | 140.88 | 153,000 | +1.80(+1.29%) |
Nov 23, 2022 | 140.62 | 141.23 | 138.89 | 139.08 | 221,011 | -1.86(-1.32%) |
Nov 22, 2022 | 139.93 | 141.31 | 139.50 | 140.93 | 232,338 | +2.15(+1.55%) |
Nov 21, 2022 | 138.43 | 140.39 | 138.38 | 138.78 | 254,023 | +0.61(+0.44%) |
Nov 18, 2022 | 138.61 | 139.24 | 136.31 | 138.17 | 231,680 | +1.08(+0.78%) |
Nov 17, 2022 | 136.70 | 138.17 | 135.75 | 137.10 | 394,122 | -0.69(-0.50%) |
Nov 16, 2022 | 139.13 | 139.62 | 137.54 | 137.78 | 238,933 | -0.97(-0.70%) |
Nov 15, 2022 | 139.66 | 141.03 | 137.49 | 138.75 | 319,987 | +0.23(+0.16%) |
Nov 14, 2022 | 138.75 | 140.43 | 137.62 | 138.52 | 407,062 | -0.22(-0.16%) |
Nov 11, 2022 | 148.10 | 148.41 | 137.78 | 138.74 | 851,791 | -8.95(-6.06%) |
Nov 10, 2022 | 151.52 | 152.42 | 146.60 | 147.69 | 648,423 | -0.76(-0.51%) |
Nov 09, 2022 | 149.61 | 150.72 | 148.31 | 148.46 | 188,235 | -2.56(-1.70%) |
Nov 08, 2022 | 150.42 | 152.92 | 149.25 | 151.02 | 247,959 | +0.29(+0.19%) |
Nov 07, 2022 | 150.11 | 150.95 | 149.02 | 150.73 | 263,752 | +1.61(+1.08%) |
Nov 04, 2022 | 149.09 | 150.73 | 147.91 | 149.12 | 219,161 | +1.77(+1.20%) |
Nov 03, 2022 | 146.19 | 148.42 | 144.17 | 147.35 | 310,084 | -0.90(-0.61%) |
Nov 02, 2022 | 148.95 | 151.32 | 147.66 | 148.25 | 400,418 | -0.79(-0.53%) |
Nov 01, 2022 | 148.36 | 149.50 | 147.44 | 149.05 | 357,463 | +1.41(+0.96%) |
Oct 31, 2022 | 147.79 | 149.17 | 147.05 | 147.64 | 965,163 | -0.15(-0.10%) |
Oct 28, 2022 | 142.83 | 148.02 | 140.66 | 147.79 | 599,443 | +6.71(+4.76%) |
Oct 27, 2022 | 136.64 | 142.45 | 136.64 | 141.08 | 711,777 | +5.94(+4.40%) |
Oct 26, 2022 | 136.77 | 137.62 | 135.07 | 135.13 | 641,930 | -1.09(-0.80%) |
Oct 25, 2022 | 133.57 | 136.51 | 133.42 | 136.22 | 493,686 | +1.63(+1.21%) |
Oct 24, 2022 | 135.94 | 137.01 | 134.29 | 134.59 | 564,717 | -0.69(-0.51%) |
Oct 21, 2022 | 134.08 | 136.18 | 133.28 | 135.29 | 400,502 | +1.30(+0.97%) |
Oct 20, 2022 | 138.37 | 138.97 | 133.12 | 133.98 | 465,093 | -4.15(-3.01%) |
Oct 19, 2022 | 140.71 | 141.86 | 136.96 | 138.13 | 357,176 | -3.26(-2.30%) |
Oct 18, 2022 | 141.25 | 142.57 | 139.74 | 141.39 | 376,012 | +2.06(+1.48%) |
Oct 17, 2022 | 139.51 | 140.80 | 138.45 | 139.33 | 319,302 | +1.78(+1.29%) |
Oct 14, 2022 | 138.59 | 140.18 | 137.10 | 137.55 | 383,002 | -0.30(-0.22%) |
Oct 13, 2022 | 129.96 | 138.26 | 128.83 | 137.86 | 369,924 | +6.39(+4.86%) |
Oct 12, 2022 | 132.01 | 132.85 | 129.91 | 131.47 | 245,486 | -0.17(-0.13%) |
Oct 11, 2022 | 131.49 | 133.93 | 130.54 | 131.64 | 369,455 | -0.35(-0.27%) |
Oct 10, 2022 | 132.20 | 133.59 | 130.71 | 131.99 | 278,991 | +0.14(+0.11%) |
Oct 07, 2022 | 132.89 | 132.89 | 130.51 | 131.85 | 308,968 | -1.28(-0.96%) |
Oct 06, 2022 | 133.18 | 134.09 | 132.32 | 133.12 | 193,776 | -0.73(-0.55%) |
Oct 05, 2022 | 132.46 | 134.15 | 131.96 | 133.86 | 258,234 | -0.26(-0.19%) |
Oct 04, 2022 | 130.78 | 134.26 | 130.78 | 134.12 | 549,099 | +5.06(+3.92%) |