Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 125.99 | 125.99 | 123.79 | 124.50 | 1,441,582 | -1.86(-1.47%) |
Dec 29, 2022 | 125.93 | 127.08 | 125.25 | 126.36 | 900,905 | +0.66(+0.53%) |
Dec 28, 2022 | 126.56 | 127.21 | 125.67 | 125.70 | 992,468 | -0.57(-0.45%) |
Dec 27, 2022 | 125.69 | 126.52 | 125.05 | 126.27 | 1,336,503 | +0.97(+0.78%) |
Dec 23, 2022 | 124.84 | 125.60 | 124.27 | 125.30 | 720,886 | +0.08(+0.06%) |
Dec 22, 2022 | 124.91 | 125.25 | 123.55 | 125.22 | 1,411,343 | +0.04(+0.03%) |
Dec 21, 2022 | 124.55 | 126.19 | 124.16 | 125.18 | 2,052,113 | +0.19(+0.15%) |
Dec 20, 2022 | 124.93 | 125.12 | 123.85 | 125.00 | 1,246,722 | +0.20(+0.16%) |
Dec 19, 2022 | 125.50 | 126.13 | 124.17 | 124.80 | 2,392,362 | -0.96(-0.77%) |
Dec 16, 2022 | 127.18 | 128.23 | 124.81 | 125.76 | 4,386,004 | -1.05(-0.83%) |
Dec 15, 2022 | 126.82 | 127.27 | 125.92 | 126.81 | 2,038,491 | -0.75(-0.59%) |
Dec 14, 2022 | 126.86 | 127.95 | 125.78 | 127.56 | 1,648,578 | +1.04(+0.82%) |
Dec 13, 2022 | 128.09 | 128.55 | 125.56 | 126.52 | 1,873,630 | +0.50(+0.39%) |
Dec 12, 2022 | 124.15 | 126.11 | 123.42 | 126.02 | 1,400,866 | +1.88(+1.51%) |
Dec 09, 2022 | 126.21 | 126.65 | 124.07 | 124.14 | 1,886,510 | -2.08(-1.65%) |
Dec 08, 2022 | 125.31 | 126.25 | 124.83 | 126.22 | 1,543,133 | +1.54(+1.23%) |
Dec 07, 2022 | 126.85 | 127.54 | 124.34 | 124.69 | 2,145,468 | -2.28(-1.80%) |
Dec 06, 2022 | 127.53 | 127.71 | 126.26 | 126.97 | 1,588,731 | -0.28(-0.22%) |
Dec 05, 2022 | 126.49 | 127.41 | 125.46 | 127.25 | 2,961,503 | +1.20(+0.95%) |
Dec 02, 2022 | 124.73 | 126.65 | 124.44 | 126.06 | 1,632,434 | +0.48(+0.38%) |
Dec 01, 2022 | 125.40 | 126.36 | 124.94 | 125.58 | 1,447,527 | +0.52(+0.41%) |
Nov 30, 2022 | 122.80 | 125.36 | 122.53 | 125.07 | 2,616,249 | +2.55(+2.08%) |
Nov 29, 2022 | 122.56 | 123.26 | 122.00 | 122.52 | 2,391,086 | -0.40(-0.32%) |
Nov 28, 2022 | 122.75 | 123.52 | 122.53 | 122.92 | 1,558,431 | -0.08(-0.06%) |
Nov 25, 2022 | 122.35 | 123.94 | 121.88 | 123.00 | 913,658 | +0.58(+0.48%) |
Nov 23, 2022 | 122.09 | 122.60 | 120.91 | 122.41 | 1,934,989 | +1.52(+1.25%) |
Nov 22, 2022 | 120.42 | 121.27 | 120.06 | 120.90 | 1,557,469 | +0.89(+0.74%) |
Nov 21, 2022 | 120.70 | 120.73 | 118.77 | 120.01 | 1,675,212 | -0.57(-0.47%) |
Nov 18, 2022 | 120.21 | 121.32 | 119.14 | 120.58 | 3,085,235 | +1.78(+1.50%) |
Nov 17, 2022 | 118.88 | 119.60 | 117.91 | 118.80 | 2,204,222 | -1.15(-0.96%) |
Nov 16, 2022 | 119.38 | 121.39 | 119.38 | 119.95 | 2,332,231 | +0.63(+0.53%) |
Nov 15, 2022 | 119.39 | 120.27 | 118.60 | 119.32 | 1,177,471 | +0.69(+0.58%) |
Nov 14, 2022 | 119.48 | 120.38 | 118.58 | 118.63 | 1,733,737 | -0.71(-0.59%) |
Nov 11, 2022 | 120.74 | 120.74 | 118.84 | 119.34 | 1,932,800 | -0.77(-0.64%) |
Nov 10, 2022 | 120.86 | 120.92 | 119.22 | 120.11 | 2,800,837 | +2.01(+1.70%) |
Nov 09, 2022 | 117.99 | 118.95 | 117.50 | 118.10 | 1,498,460 | -0.32(-0.27%) |
Nov 08, 2022 | 118.68 | 119.10 | 117.76 | 118.42 | 1,948,387 | -0.13(-0.11%) |
Nov 07, 2022 | 117.57 | 119.49 | 117.57 | 118.55 | 1,976,559 | +0.71(+0.60%) |
Nov 04, 2022 | 117.23 | 118.46 | 116.36 | 117.84 | 2,945,433 | +2.21(+1.91%) |
Nov 03, 2022 | 113.17 | 116.74 | 112.43 | 115.63 | 2,631,517 | +2.06(+1.81%) |
Nov 02, 2022 | 116.31 | 116.38 | 112.94 | 113.57 | 2,628,871 | -0.75(-0.66%) |
Nov 01, 2022 | 115.16 | 115.50 | 113.72 | 114.33 | 2,440,609 | -0.10(-0.08%) |
Oct 31, 2022 | 113.78 | 115.59 | 112.63 | 114.42 | 2,266,964 | +0.36(+0.31%) |
Oct 28, 2022 | 110.44 | 114.72 | 110.40 | 114.07 | 2,546,488 | +3.84(+3.49%) |
Oct 27, 2022 | 109.89 | 110.88 | 109.23 | 110.22 | 2,341,551 | +1.59(+1.46%) |
Oct 26, 2022 | 108.12 | 110.35 | 107.81 | 108.64 | 1,459,414 | +1.00(+0.93%) |
Oct 25, 2022 | 105.64 | 108.08 | 104.52 | 107.64 | 2,404,360 | +2.39(+2.27%) |
Oct 24, 2022 | 107.37 | 107.49 | 104.22 | 105.25 | 2,777,923 | -2.19(-2.04%) |
Oct 21, 2022 | 105.90 | 107.80 | 105.25 | 107.44 | 1,793,799 | +1.33(+1.25%) |
Oct 20, 2022 | 107.04 | 107.52 | 105.86 | 106.11 | 1,001,794 | -0.76(-0.71%) |
Oct 19, 2022 | 107.19 | 108.44 | 105.91 | 106.88 | 1,315,127 | -1.00(-0.92%) |
Oct 18, 2022 | 108.23 | 108.66 | 106.42 | 107.87 | 1,352,066 | +1.45(+1.36%) |
Oct 17, 2022 | 105.07 | 106.95 | 105.05 | 106.42 | 1,664,889 | +3.11(+3.01%) |
Oct 14, 2022 | 107.05 | 107.90 | 103.21 | 103.31 | 1,519,860 | -2.82(-2.65%) |
Oct 13, 2022 | 100.77 | 107.02 | 100.60 | 106.13 | 1,922,444 | +4.01(+3.92%) |
Oct 12, 2022 | 101.60 | 102.84 | 100.98 | 102.12 | 1,975,300 | +0.28(+0.28%) |
Oct 11, 2022 | 103.81 | 103.86 | 101.62 | 101.84 | 2,677,006 | -2.46(-2.36%) |
Oct 10, 2022 | 105.80 | 105.89 | 103.89 | 104.30 | 1,097,424 | -1.10(-1.05%) |
Oct 07, 2022 | 105.94 | 105.96 | 104.50 | 105.41 | 1,800,305 | -1.15(-1.08%) |
Oct 06, 2022 | 108.51 | 108.98 | 106.48 | 106.56 | 1,173,146 | -2.14(-1.97%) |
Oct 05, 2022 | 107.15 | 109.40 | 106.94 | 108.69 | 1,228,959 | +0.89(+0.83%) |
Oct 04, 2022 | 107.04 | 108.47 | 106.64 | 107.81 | 1,741,217 | +2.23(+2.11%) |