Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 129.32 | 130.07 | 128.69 | 130.04 | 232,918 | -0.29(-0.23%) |
Dec 29, 2022 | 129.03 | 130.59 | 129.03 | 130.34 | 74,816 | +2.29(+1.79%) |
Dec 28, 2022 | 129.63 | 130.20 | 128.00 | 128.05 | 124,321 | -1.49(-1.15%) |
Dec 27, 2022 | 130.00 | 130.15 | 129.11 | 129.54 | 72,694 | -0.59(-0.45%) |
Dec 23, 2022 | 129.08 | 130.14 | 128.63 | 130.13 | 105,333 | +0.68(+0.52%) |
Dec 22, 2022 | 130.27 | 130.40 | 127.62 | 129.46 | 88,670 | -2.01(-1.53%) |
Dec 21, 2022 | 130.33 | 131.78 | 130.25 | 131.47 | 85,617 | +1.90(+1.46%) |
Dec 20, 2022 | 128.96 | 130.10 | 128.65 | 129.57 | 67,836 | +0.18(+0.14%) |
Dec 19, 2022 | 130.66 | 130.66 | 128.81 | 129.39 | 59,725 | -1.15(-0.88%) |
Dec 16, 2022 | 131.15 | 131.57 | 129.78 | 130.55 | 262,699 | -1.55(-1.17%) |
Dec 15, 2022 | 133.58 | 133.64 | 131.46 | 132.09 | 104,413 | -3.38(-2.50%) |
Dec 14, 2022 | 136.02 | 137.46 | 134.45 | 135.47 | 87,612 | -0.84(-0.62%) |
Dec 13, 2022 | 138.90 | 139.09 | 135.39 | 136.31 | 89,010 | +1.08(+0.80%) |
Dec 12, 2022 | 133.53 | 135.25 | 133.43 | 135.24 | 88,293 | +1.85(+1.39%) |
Dec 09, 2022 | 133.88 | 134.82 | 133.31 | 133.39 | 59,225 | -0.99(-0.74%) |
Dec 08, 2022 | 133.92 | 134.64 | 133.35 | 134.38 | 58,088 | +1.09(+0.82%) |
Dec 07, 2022 | 133.06 | 134.00 | 132.90 | 133.28 | 57,351 | -0.22(-0.16%) |
Dec 06, 2022 | 135.45 | 135.66 | 132.84 | 133.50 | 79,660 | -2.15(-1.59%) |
Dec 05, 2022 | 137.13 | 137.47 | 135.21 | 135.65 | 79,470 | -2.39(-1.73%) |
Dec 02, 2022 | 136.35 | 138.24 | 136.35 | 138.04 | 92,753 | -0.22(-0.16%) |
Dec 01, 2022 | 138.67 | 139.08 | 137.41 | 138.26 | 62,305 | -0.09(-0.06%) |
Nov 30, 2022 | 134.12 | 138.35 | 133.49 | 138.35 | 200,292 | +4.39(+3.28%) |
Nov 29, 2022 | 134.39 | 134.69 | 133.39 | 133.96 | 34,396 | -0.43(-0.32%) |
Nov 28, 2022 | 135.29 | 135.95 | 134.09 | 134.39 | 60,947 | -1.98(-1.45%) |
Nov 25, 2022 | 136.21 | 136.66 | 136.21 | 136.36 | 15,955 | -0.20(-0.15%) |
Nov 23, 2022 | 135.53 | 136.71 | 135.52 | 136.57 | 64,288 | +1.00(+0.74%) |
Nov 22, 2022 | 134.38 | 135.64 | 133.95 | 135.57 | 43,050 | +1.75(+1.31%) |
Nov 21, 2022 | 133.92 | 134.27 | 133.34 | 133.82 | 60,162 | -0.59(-0.44%) |
Nov 18, 2022 | 135.06 | 135.06 | 133.54 | 134.41 | 72,574 | +0.51(+0.38%) |
Nov 17, 2022 | 132.54 | 134.21 | 132.39 | 133.90 | 103,745 | -0.37(-0.28%) |
Nov 16, 2022 | 134.58 | 135.05 | 134.10 | 134.27 | 74,413 | -0.99(-0.73%) |
Nov 15, 2022 | 136.35 | 136.61 | 134.12 | 135.26 | 125,347 | +1.14(+0.85%) |
Nov 14, 2022 | 134.52 | 135.82 | 134.09 | 134.12 | 598,476 | -1.13(-0.84%) |
Nov 11, 2022 | 133.98 | 135.49 | 133.44 | 135.25 | 117,083 | +1.51(+1.13%) |
Nov 10, 2022 | 131.43 | 133.93 | 130.77 | 133.74 | 288,484 | +6.92(+5.46%) |
Nov 09, 2022 | 128.81 | 129.09 | 126.71 | 126.82 | 109,139 | -2.69(-2.08%) |
Nov 08, 2022 | 129.25 | 130.59 | 128.14 | 129.51 | 88,251 | +0.63(+0.49%) |
Nov 07, 2022 | 127.99 | 129.01 | 127.38 | 128.88 | 71,525 | +1.34(+1.05%) |
Nov 04, 2022 | 127.86 | 128.43 | 125.42 | 127.54 | 221,728 | +1.63(+1.30%) |
Nov 03, 2022 | 126.21 | 126.91 | 125.35 | 125.91 | 114,121 | -1.53(-1.20%) |
Nov 02, 2022 | 130.53 | 127.41 | 127.45 | 161,416 | -3.30(-2.52%) | |
Nov 01, 2022 | 132.72 | 132.87 | 130.37 | 130.74 | 79,709 | -0.66(-0.51%) |
Oct 31, 2022 | 131.68 | 132.17 | 131.17 | 131.41 | 184,645 | -1.11(-0.84%) |
Oct 28, 2022 | 129.20 | 132.68 | 129.20 | 132.52 | 91,988 | +3.19(+2.46%) |
Oct 27, 2022 | 130.44 | 131.07 | 129.21 | 129.33 | 90,287 | -0.92(-0.71%) |
Oct 26, 2022 | 129.97 | 132.15 | 129.97 | 130.25 | 64,513 | -1.24(-0.94%) |
Oct 25, 2022 | 129.50 | 131.63 | 129.50 | 131.49 | 67,380 | +2.00(+1.55%) |
Oct 24, 2022 | 128.40 | 129.93 | 127.52 | 129.49 | 102,930 | +1.49(+1.16%) |
Oct 21, 2022 | 124.62 | 128.09 | 124.44 | 128.00 | 90,327 | +3.04(+2.43%) |
Oct 20, 2022 | 125.63 | 127.30 | 124.67 | 124.96 | 86,463 | -0.89(-0.71%) |
Oct 19, 2022 | 125.94 | 126.90 | 124.98 | 125.85 | 120,099 | -0.69(-0.54%) |
Oct 18, 2022 | 127.94 | 128.00 | 125.38 | 126.54 | 184,938 | +1.32(+1.05%) |
Oct 17, 2022 | 124.06 | 125.56 | 124.06 | 125.22 | 139,276 | +3.19(+2.61%) |
Oct 14, 2022 | 125.57 | 126.15 | 121.78 | 122.03 | 151,425 | -2.65(-2.13%) |
Oct 13, 2022 | 118.92 | 125.22 | 118.61 | 124.68 | 210,871 | +3.13(+2.57%) |
Oct 12, 2022 | 121.83 | 122.54 | 121.47 | 121.55 | 127,373 | -0.23(-0.18%) |
Oct 11, 2022 | 121.99 | 123.50 | 121.16 | 121.78 | 174,514 | -0.92(-0.75%) |
Oct 10, 2022 | 123.90 | 124.00 | 121.82 | 122.69 | 111,951 | -1.03(-0.83%) |
Oct 07, 2022 | 125.87 | 125.87 | 123.04 | 123.72 | 72,848 | -3.66(-2.87%) |
Oct 06, 2022 | 128.12 | 129.16 | 127.19 | 127.38 | 93,290 | -1.28(-1.00%) |
Oct 05, 2022 | 127.28 | 129.28 | 126.47 | 128.66 | 122,573 | -0.15(-0.11%) |
Oct 04, 2022 | 127.06 | 128.81 | 127.06 | 128.81 | 155,641 | +3.77(+3.02%) |