Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 138.93 | 139.79 | 138.09 | 139.75 | 381,215 | +0.10(+0.07%) |
Dec 29, 2022 | 138.99 | 141.24 | 138.20 | 139.65 | 360,530 | +1.41(+1.02%) |
Dec 28, 2022 | 139.97 | 140.99 | 137.76 | 138.24 | 413,586 | -1.87(-1.34%) |
Dec 27, 2022 | 139.65 | 140.87 | 138.42 | 140.11 | 283,902 | +0.50(+0.36%) |
Dec 23, 2022 | 139.41 | 139.95 | 138.29 | 139.62 | 378,979 | -0.23(-0.16%) |
Dec 22, 2022 | 139.89 | 140.48 | 136.10 | 139.85 | 719,014 | -1.00(-0.71%) |
Dec 21, 2022 | 135.53 | 140.90 | 135.53 | 140.85 | 1,301,436 | +6.36(+4.73%) |
Dec 20, 2022 | 132.98 | 136.19 | 132.87 | 134.49 | 729,769 | +1.08(+0.81%) |
Dec 19, 2022 | 134.26 | 135.65 | 133.33 | 133.41 | 1,114,118 | -1.26(-0.94%) |
Dec 16, 2022 | 130.53 | 136.09 | 130.53 | 134.67 | 2,446,100 | +3.21(+2.44%) |
Dec 15, 2022 | 128.09 | 131.61 | 127.90 | 131.46 | 1,367,970 | +1.69(+1.30%) |
Dec 14, 2022 | 128.97 | 132.09 | 127.75 | 129.77 | 888,012 | +1.37(+1.07%) |
Dec 13, 2022 | 130.44 | 130.44 | 127.25 | 128.40 | 484,676 | +1.04(+0.82%) |
Dec 12, 2022 | 126.34 | 127.41 | 124.95 | 127.36 | 465,345 | +1.06(+0.84%) |
Dec 09, 2022 | 127.29 | 127.94 | 126.07 | 126.30 | 449,741 | -2.26(-1.76%) |
Dec 08, 2022 | 127.39 | 129.65 | 126.32 | 128.56 | 501,915 | +1.48(+1.16%) |
Dec 07, 2022 | 127.41 | 128.15 | 126.10 | 127.08 | 514,131 | +0.17(+0.13%) |
Dec 06, 2022 | 126.23 | 127.08 | 124.85 | 126.91 | 666,626 | +0.59(+0.46%) |
Dec 05, 2022 | 126.96 | 127.08 | 124.58 | 126.33 | 604,420 | -1.97(-1.54%) |
Dec 02, 2022 | 127.47 | 129.10 | 126.51 | 128.30 | 917,508 | -0.84(-0.65%) |
Dec 01, 2022 | 131.34 | 131.34 | 128.93 | 129.14 | 924,548 | -0.64(-0.50%) |
Nov 30, 2022 | 129.28 | 130.43 | 127.97 | 129.79 | 2,031,887 | +0.50(+0.38%) |
Nov 29, 2022 | 127.11 | 129.62 | 127.11 | 129.29 | 450,381 | +1.41(+1.10%) |
Nov 28, 2022 | 129.79 | 129.89 | 127.81 | 127.89 | 831,472 | -3.56(-2.71%) |
Nov 25, 2022 | 130.70 | 131.45 | 128.81 | 131.45 | 276,943 | +3.05(+2.38%) |
Nov 23, 2022 | 127.74 | 129.74 | 126.74 | 128.40 | 609,117 | +0.88(+0.69%) |
Nov 22, 2022 | 126.77 | 127.96 | 125.82 | 127.52 | 997,998 | +1.05(+0.83%) |
Nov 21, 2022 | 126.47 | 128.79 | 125.86 | 126.47 | 629,103 | -0.96(-0.75%) |
Nov 18, 2022 | 127.19 | 128.00 | 125.28 | 127.43 | 655,039 | +2.35(+1.88%) |
Nov 17, 2022 | 123.79 | 125.35 | 122.34 | 125.08 | 654,322 | -0.02(-0.02%) |
Nov 16, 2022 | 126.10 | 126.52 | 123.61 | 125.10 | 615,092 | -1.30(-1.03%) |
Nov 15, 2022 | 125.94 | 127.93 | 124.32 | 126.40 | 874,341 | +1.93(+1.55%) |
Nov 14, 2022 | 123.17 | 125.81 | 121.46 | 124.47 | 753,223 | +0.67(+0.54%) |
Nov 11, 2022 | 120.91 | 124.55 | 120.42 | 123.80 | 1,027,116 | +3.17(+2.63%) |
Nov 10, 2022 | 114.76 | 120.97 | 113.71 | 120.63 | 1,149,958 | +10.02(+9.06%) |
Nov 09, 2022 | 111.31 | 113.09 | 109.88 | 110.61 | 432,350 | -1.53(-1.37%) |
Nov 08, 2022 | 111.44 | 113.10 | 110.09 | 112.14 | 578,489 | +0.10(+0.09%) |
Nov 07, 2022 | 111.84 | 112.31 | 108.99 | 112.04 | 602,142 | +1.05(+0.95%) |
Nov 04, 2022 | 111.55 | 112.43 | 108.29 | 110.99 | 648,654 | +0.37(+0.33%) |
Nov 03, 2022 | 110.61 | 110.98 | 108.63 | 110.62 | 703,767 | -1.42(-1.26%) |
Nov 02, 2022 | 116.36 | 116.36 | 111.87 | 112.04 | 766,772 | -4.15(-3.57%) |
Nov 01, 2022 | 115.70 | 116.34 | 114.20 | 116.19 | 621,832 | +1.44(+1.25%) |
Oct 31, 2022 | 115.41 | 117.02 | 114.55 | 114.75 | 845,177 | -1.14(-0.98%) |
Oct 28, 2022 | 111.38 | 116.24 | 110.94 | 115.89 | 1,051,208 | +4.52(+4.05%) |
Oct 27, 2022 | 108.42 | 112.81 | 107.69 | 111.38 | 1,256,362 | +3.06(+2.83%) |
Oct 26, 2022 | 104.42 | 109.73 | 102.83 | 108.32 | 2,304,446 | +12.57(+13.13%) |
Oct 25, 2022 | 92.19 | 97.58 | 92.19 | 95.75 | 1,486,806 | +3.59(+3.90%) |
Oct 24, 2022 | 90.10 | 92.58 | 89.83 | 92.15 | 1,054,726 | +3.02(+3.39%) |
Oct 21, 2022 | 86.39 | 89.34 | 81.71 | 89.13 | 1,742,840 | -4.01(-4.31%) |
Oct 20, 2022 | 94.49 | 95.63 | 92.92 | 93.14 | 442,755 | -0.99(-1.05%) |
Oct 19, 2022 | 93.97 | 94.75 | 93.22 | 94.13 | 472,930 | -0.55(-0.59%) |
Oct 18, 2022 | 95.79 | 96.70 | 94.09 | 94.69 | 628,627 | +1.16(+1.24%) |
Oct 17, 2022 | 92.25 | 93.93 | 92.25 | 93.53 | 579,258 | +2.87(+3.17%) |
Oct 14, 2022 | 93.59 | 94.44 | 90.35 | 90.66 | 468,954 | -2.49(-2.67%) |
Oct 13, 2022 | 88.15 | 93.22 | 87.14 | 93.14 | 725,898 | +3.52(+3.92%) |
Oct 12, 2022 | 91.42 | 91.42 | 89.56 | 89.63 | 450,770 | -1.54(-1.69%) |
Oct 11, 2022 | 89.70 | 92.36 | 88.93 | 91.17 | 439,232 | +1.37(+1.52%) |
Oct 10, 2022 | 91.04 | 91.55 | 89.20 | 89.81 | 519,261 | -0.74(-0.82%) |
Oct 07, 2022 | 91.63 | 91.63 | 89.92 | 90.55 | 491,725 | -1.84(-1.99%) |
Oct 06, 2022 | 92.70 | 93.49 | 92.07 | 92.39 | 403,281 | -1.41(-1.50%) |
Oct 05, 2022 | 93.31 | 94.44 | 92.18 | 93.80 | 442,682 | -1.08(-1.14%) |
Oct 04, 2022 | 92.89 | 95.38 | 92.82 | 94.88 | 791,064 | +3.09(+3.37%) |