Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 127.14 | 129.29 | 126.77 | 128.49 | 113,644 | -0.42(-0.33%) |
Dec 29, 2022 | 126.87 | 130.65 | 125.57 | 128.91 | 132,729 | +3.89(+3.11%) |
Dec 28, 2022 | 127.53 | 128.94 | 124.23 | 125.03 | 92,752 | -3.22(-2.51%) |
Dec 27, 2022 | 125.93 | 129.03 | 125.19 | 128.25 | 117,206 | +1.74(+1.37%) |
Dec 23, 2022 | 124.84 | 126.70 | 123.72 | 126.51 | 64,826 | +2.48(+2.00%) |
Dec 22, 2022 | 124.23 | 124.23 | 121.14 | 124.03 | 136,807 | -2.01(-1.60%) |
Dec 21, 2022 | 122.88 | 126.33 | 122.52 | 126.04 | 101,797 | +4.66(+3.84%) |
Dec 20, 2022 | 120.58 | 123.26 | 120.05 | 121.38 | 112,929 | +0.73(+0.61%) |
Dec 19, 2022 | 122.69 | 123.75 | 120.04 | 120.65 | 158,644 | -2.95(-2.39%) |
Dec 16, 2022 | 120.90 | 124.03 | 120.90 | 123.60 | 282,698 | +0.34(+0.28%) |
Dec 15, 2022 | 127.22 | 127.22 | 122.50 | 123.26 | 148,101 | -6.32(-4.88%) |
Dec 14, 2022 | 129.17 | 132.58 | 127.66 | 129.58 | 402,512 | -0.28(-0.22%) |
Dec 13, 2022 | 133.65 | 134.84 | 128.48 | 129.86 | 346,058 | +0.15(+0.11%) |
Dec 12, 2022 | 126.69 | 129.95 | 126.51 | 129.71 | 150,325 | +2.76(+2.18%) |
Dec 09, 2022 | 127.61 | 128.62 | 126.65 | 126.95 | 143,400 | -1.34(-1.05%) |
Dec 08, 2022 | 126.23 | 128.31 | 125.73 | 128.29 | 181,553 | +3.43(+2.75%) |
Dec 07, 2022 | 122.19 | 125.40 | 121.98 | 124.86 | 105,136 | +2.02(+1.65%) |
Dec 06, 2022 | 124.42 | 125.73 | 120.40 | 122.84 | 244,467 | -1.27(-1.03%) |
Dec 05, 2022 | 127.30 | 127.30 | 121.89 | 124.11 | 111,199 | -4.07(-3.18%) |
Dec 02, 2022 | 124.27 | 129.05 | 124.27 | 128.19 | 130,406 | +1.54(+1.21%) |
Dec 01, 2022 | 126.09 | 127.34 | 122.81 | 126.65 | 124,460 | +2.02(+1.62%) |
Nov 30, 2022 | 122.85 | 125.30 | 119.46 | 124.63 | 177,060 | +0.88(+0.71%) |
Nov 29, 2022 | 125.33 | 126.40 | 123.33 | 123.75 | 108,288 | -1.57(-1.26%) |
Nov 28, 2022 | 127.25 | 127.83 | 124.42 | 125.33 | 95,632 | -3.51(-2.72%) |
Nov 25, 2022 | 128.00 | 130.76 | 127.75 | 128.84 | 44,812 | +0.40(+0.31%) |
Nov 23, 2022 | 129.03 | 130.28 | 128.27 | 128.44 | 104,183 | -1.82(-1.40%) |
Nov 22, 2022 | 131.71 | 131.71 | 128.62 | 130.26 | 138,376 | +1.04(+0.80%) |
Nov 21, 2022 | 126.53 | 129.43 | 125.45 | 129.22 | 276,285 | +1.60(+1.25%) |
Nov 18, 2022 | 126.41 | 127.97 | 124.01 | 127.62 | 225,856 | +3.55(+2.86%) |
Nov 17, 2022 | 123.45 | 124.47 | 121.26 | 124.07 | 104,647 | -2.30(-1.82%) |
Nov 16, 2022 | 128.26 | 129.09 | 125.80 | 126.37 | 102,343 | -3.49(-2.69%) |
Nov 15, 2022 | 132.58 | 132.58 | 127.93 | 129.86 | 136,888 | +0.63(+0.49%) |
Nov 14, 2022 | 130.18 | 132.82 | 129.06 | 129.22 | 213,223 | -2.91(-2.20%) |
Nov 11, 2022 | 129.42 | 133.33 | 129.40 | 132.13 | 181,392 | +3.02(+2.34%) |
Nov 10, 2022 | 128.11 | 132.72 | 125.70 | 129.12 | 219,373 | +8.73(+7.25%) |
Nov 09, 2022 | 121.32 | 122.97 | 119.33 | 120.39 | 142,982 | -2.99(-2.43%) |
Nov 08, 2022 | 124.03 | 126.63 | 122.81 | 123.38 | 175,104 | -0.03(-0.02%) |
Nov 07, 2022 | 124.59 | 124.59 | 120.45 | 123.41 | 189,031 | +0.68(+0.55%) |
Nov 04, 2022 | 119.83 | 122.77 | 117.84 | 122.73 | 240,490 | +6.02(+5.16%) |
Nov 03, 2022 | 111.75 | 117.85 | 111.71 | 116.71 | 179,764 | +2.46(+2.15%) |
Nov 02, 2022 | 117.24 | 114.02 | 114.25 | 293,737 | -3.86(-3.27%) | |
Nov 01, 2022 | 115.64 | 118.71 | 115.08 | 118.11 | 215,755 | +3.75(+3.28%) |
Oct 31, 2022 | 109.81 | 115.01 | 109.32 | 114.36 | 258,938 | +3.36(+3.03%) |
Oct 28, 2022 | 110.94 | 111.47 | 108.73 | 110.99 | 290,608 | +0.99(+0.90%) |
Oct 27, 2022 | 108.90 | 112.16 | 108.90 | 110.00 | 172,810 | +1.80(+1.66%) |
Oct 26, 2022 | 108.89 | 110.30 | 106.66 | 108.20 | 158,765 | -0.63(-0.58%) |
Oct 25, 2022 | 103.34 | 109.12 | 102.71 | 108.83 | 258,414 | +5.23(+5.05%) |
Oct 24, 2022 | 101.13 | 105.89 | 100.22 | 103.60 | 432,239 | +3.65(+3.65%) |
Oct 21, 2022 | 96.19 | 100.56 | 94.59 | 99.96 | 659,305 | +3.53(+3.66%) |
Oct 20, 2022 | 105.87 | 111.01 | 95.73 | 96.43 | 536,251 | -9.18(-8.69%) |
Oct 19, 2022 | 107.93 | 109.59 | 105.23 | 105.61 | 182,638 | -3.69(-3.37%) |
Oct 18, 2022 | 110.71 | 112.21 | 107.97 | 109.29 | 225,393 | +1.76(+1.64%) |
Oct 17, 2022 | 104.22 | 107.87 | 104.22 | 107.53 | 210,808 | +5.76(+5.66%) |
Oct 14, 2022 | 105.01 | 106.47 | 101.63 | 101.78 | 170,988 | -2.65(-2.54%) |
Oct 13, 2022 | 100.12 | 106.13 | 98.70 | 104.43 | 361,352 | +1.02(+0.99%) |
Oct 12, 2022 | 105.65 | 105.65 | 101.14 | 103.41 | 259,646 | -2.12(-2.01%) |
Oct 11, 2022 | 108.53 | 109.03 | 101.98 | 105.53 | 295,507 | -4.11(-3.75%) |
Oct 10, 2022 | 109.67 | 111.07 | 108.44 | 109.64 | 130,688 | +1.02(+0.94%) |
Oct 07, 2022 | 111.47 | 111.51 | 108.08 | 108.62 | 159,351 | -5.24(-4.60%) |
Oct 06, 2022 | 114.00 | 116.99 | 113.49 | 113.86 | 213,881 | -0.84(-0.73%) |
Oct 05, 2022 | 111.22 | 115.21 | 110.36 | 114.70 | 327,011 | +0.67(+0.59%) |
Oct 04, 2022 | 109.16 | 114.03 | 109.16 | 114.03 | 324,886 | +8.25(+7.80%) |