Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 133.16 | 133.16 | 130.99 | 132.24 | 387,976 | -0.22(-0.17%) |
Dec 29, 2022 | 134.07 | 134.46 | 132.26 | 132.47 | 361,470 | -0.06(-0.04%) |
Dec 28, 2022 | 133.72 | 134.13 | 131.89 | 132.52 | 386,602 | -1.96(-1.46%) |
Dec 27, 2022 | 132.39 | 135.41 | 131.88 | 134.48 | 403,575 | +2.85(+2.16%) |
Dec 23, 2022 | 130.81 | 133.05 | 129.64 | 131.63 | 360,242 | +1.21(+0.93%) |
Dec 22, 2022 | 128.88 | 130.50 | 128.58 | 130.42 | 487,136 | -0.16(-0.12%) |
Dec 21, 2022 | 129.84 | 130.81 | 129.38 | 130.58 | 660,675 | +1.66(+1.29%) |
Dec 20, 2022 | 129.50 | 130.57 | 128.37 | 128.92 | 1,310,752 | +1.16(+0.91%) |
Dec 19, 2022 | 128.87 | 129.71 | 127.31 | 127.76 | 940,713 | -0.63(-0.49%) |
Dec 16, 2022 | 124.74 | 129.52 | 124.74 | 128.39 | 2,354,050 | -5.12(-3.83%) |
Dec 15, 2022 | 135.65 | 136.44 | 133.44 | 133.50 | 776,912 | -5.84(-4.19%) |
Dec 14, 2022 | 139.63 | 140.85 | 137.72 | 139.34 | 578,256 | -0.30(-0.22%) |
Dec 13, 2022 | 141.71 | 143.21 | 137.76 | 139.65 | 572,297 | +2.20(+1.60%) |
Dec 12, 2022 | 135.64 | 137.59 | 134.74 | 137.45 | 476,369 | +1.01(+0.74%) |
Dec 09, 2022 | 139.71 | 140.28 | 136.42 | 136.44 | 485,303 | -2.72(-1.96%) |
Dec 08, 2022 | 139.66 | 139.93 | 138.06 | 139.16 | 531,648 | +0.78(+0.57%) |
Dec 07, 2022 | 137.90 | 139.90 | 137.69 | 138.38 | 748,599 | +1.56(+1.14%) |
Dec 06, 2022 | 138.97 | 140.72 | 136.47 | 136.81 | 619,017 | -1.04(-0.76%) |
Dec 05, 2022 | 139.30 | 139.93 | 136.91 | 137.85 | 984,522 | -2.42(-1.72%) |
Dec 02, 2022 | 140.03 | 141.07 | 137.38 | 140.27 | 837,773 | -1.66(-1.17%) |
Dec 01, 2022 | 143.93 | 144.57 | 141.11 | 141.93 | 668,820 | +1.10(+0.78%) |
Nov 30, 2022 | 138.63 | 141.42 | 136.78 | 140.83 | 678,054 | +4.05(+2.96%) |
Nov 29, 2022 | 135.88 | 137.52 | 134.92 | 136.78 | 427,689 | +2.52(+1.88%) |
Nov 28, 2022 | 138.23 | 138.59 | 134.19 | 134.26 | 502,909 | -4.96(-3.56%) |
Nov 25, 2022 | 139.27 | 139.71 | 138.34 | 139.22 | 324,157 | -0.05(-0.03%) |
Nov 23, 2022 | 137.82 | 139.30 | 136.21 | 139.27 | 630,398 | +1.10(+0.79%) |
Nov 22, 2022 | 133.39 | 138.18 | 132.98 | 138.17 | 586,953 | +5.95(+4.50%) |
Nov 21, 2022 | 132.95 | 133.16 | 131.11 | 132.22 | 386,300 | -1.54(-1.15%) |
Nov 18, 2022 | 131.10 | 133.93 | 130.52 | 133.77 | 478,297 | +2.27(+1.73%) |
Nov 17, 2022 | 131.76 | 132.10 | 130.45 | 131.49 | 491,190 | -2.82(-2.10%) |
Nov 16, 2022 | 135.41 | 135.72 | 133.86 | 134.32 | 418,232 | -1.23(-0.91%) |
Nov 15, 2022 | 137.47 | 137.82 | 133.99 | 135.55 | 603,152 | -0.20(-0.15%) |
Nov 14, 2022 | 135.61 | 137.74 | 135.29 | 135.75 | 470,172 | -0.77(-0.56%) |
Nov 11, 2022 | 134.81 | 136.79 | 134.05 | 136.52 | 664,871 | +1.97(+1.46%) |
Nov 10, 2022 | 133.36 | 136.27 | 132.50 | 134.56 | 1,110,745 | +7.14(+5.60%) |
Nov 09, 2022 | 129.87 | 130.97 | 126.85 | 127.42 | 757,185 | -1.73(-1.34%) |
Nov 08, 2022 | 121.46 | 130.64 | 121.21 | 129.15 | 1,125,042 | +7.94(+6.55%) |
Nov 07, 2022 | 122.64 | 122.64 | 119.05 | 121.21 | 600,522 | -1.15(-0.94%) |
Nov 04, 2022 | 117.16 | 122.63 | 117.16 | 122.36 | 918,532 | +8.94(+7.88%) |
Nov 03, 2022 | 113.98 | 115.36 | 112.28 | 113.42 | 758,597 | -1.68(-1.46%) |
Nov 02, 2022 | 121.27 | 114.61 | 115.10 | 1,218,936 | -5.81(-4.81%) | |
Nov 01, 2022 | 121.78 | 122.77 | 120.16 | 120.91 | 787,766 | +1.80(+1.51%) |
Oct 31, 2022 | 118.95 | 119.92 | 118.61 | 119.11 | 601,740 | -1.14(-0.95%) |
Oct 28, 2022 | 118.58 | 120.51 | 118.06 | 120.24 | 411,211 | +0.28(+0.23%) |
Oct 27, 2022 | 120.61 | 121.83 | 119.76 | 119.97 | 517,329 | -0.75(-0.62%) |
Oct 26, 2022 | 119.42 | 121.97 | 118.32 | 120.72 | 728,655 | +2.76(+2.34%) |
Oct 25, 2022 | 116.73 | 118.50 | 116.14 | 117.96 | 587,631 | +1.83(+1.58%) |
Oct 24, 2022 | 115.38 | 116.63 | 114.41 | 116.13 | 486,210 | -0.67(-0.58%) |
Oct 21, 2022 | 112.71 | 116.85 | 112.65 | 116.80 | 593,866 | +4.32(+3.84%) |
Oct 20, 2022 | 113.01 | 115.26 | 112.00 | 112.48 | 448,504 | -0.69(-0.61%) |
Oct 19, 2022 | 112.35 | 114.09 | 111.52 | 113.17 | 627,815 | -0.85(-0.74%) |
Oct 18, 2022 | 115.57 | 116.23 | 112.89 | 114.02 | 413,863 | -0.73(-0.64%) |
Oct 17, 2022 | 113.34 | 116.70 | 113.16 | 114.75 | 689,415 | +3.76(+3.39%) |
Oct 14, 2022 | 114.47 | 114.47 | 110.62 | 110.99 | 577,704 | -3.72(-3.24%) |
Oct 13, 2022 | 110.84 | 114.87 | 107.24 | 114.71 | 837,320 | +0.59(+0.52%) |
Oct 12, 2022 | 113.63 | 114.57 | 112.22 | 114.12 | 457,688 | +0.85(+0.75%) |
Oct 11, 2022 | 114.09 | 115.95 | 112.69 | 113.28 | 447,963 | -1.11(-0.97%) |
Oct 10, 2022 | 114.88 | 116.81 | 114.32 | 114.38 | 271,064 | -1.43(-1.23%) |
Oct 07, 2022 | 119.19 | 120.62 | 115.69 | 115.81 | 960,066 | -5.04(-4.17%) |
Oct 06, 2022 | 118.20 | 121.07 | 118.03 | 120.85 | 633,188 | +1.81(+1.52%) |
Oct 05, 2022 | 118.97 | 119.39 | 116.92 | 119.04 | 579,077 | -1.86(-1.54%) |
Oct 04, 2022 | 119.65 | 122.03 | 118.83 | 120.90 | 864,075 | +3.05(+2.58%) |