Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 124.61 | 124.92 | 123.68 | 124.62 | 200,945 | -0.31(-0.25%) |
Dec 29, 2022 | 124.29 | 125.88 | 124.01 | 124.93 | 208,988 | +1.14(+0.92%) |
Dec 28, 2022 | 125.63 | 125.89 | 123.77 | 123.79 | 186,295 | -1.81(-1.44%) |
Dec 27, 2022 | 125.20 | 126.21 | 124.77 | 125.60 | 176,399 | +0.48(+0.38%) |
Dec 23, 2022 | 123.64 | 125.11 | 122.97 | 125.11 | 160,217 | +1.55(+1.26%) |
Dec 22, 2022 | 123.83 | 123.95 | 122.11 | 123.56 | 285,916 | -0.66(-0.53%) |
Dec 21, 2022 | 123.08 | 124.92 | 122.18 | 124.23 | 381,680 | +2.15(+1.76%) |
Dec 20, 2022 | 120.92 | 122.82 | 120.55 | 122.07 | 410,993 | +1.85(+1.54%) |
Dec 19, 2022 | 120.06 | 121.65 | 119.21 | 120.22 | 380,901 | +0.13(+0.11%) |
Dec 16, 2022 | 119.17 | 120.57 | 118.43 | 120.09 | 743,810 | -0.29(-0.24%) |
Dec 15, 2022 | 121.42 | 121.99 | 120.10 | 120.39 | 554,630 | -2.17(-1.77%) |
Dec 14, 2022 | 123.55 | 124.40 | 122.06 | 122.56 | 324,833 | -1.03(-0.83%) |
Dec 13, 2022 | 125.90 | 125.90 | 122.75 | 123.58 | 470,548 | -0.55(-0.45%) |
Dec 12, 2022 | 123.28 | 124.18 | 122.58 | 124.14 | 332,648 | +0.70(+0.57%) |
Dec 09, 2022 | 125.23 | 126.00 | 123.42 | 123.44 | 297,649 | -2.11(-1.68%) |
Dec 08, 2022 | 125.39 | 126.49 | 124.79 | 125.55 | 364,564 | +0.48(+0.38%) |
Dec 07, 2022 | 125.61 | 126.81 | 124.83 | 125.07 | 355,857 | -1.13(-0.89%) |
Dec 06, 2022 | 124.87 | 126.24 | 123.82 | 126.20 | 455,350 | +1.72(+1.38%) |
Dec 05, 2022 | 127.23 | 127.29 | 123.92 | 124.48 | 370,930 | -4.19(-3.26%) |
Dec 02, 2022 | 128.06 | 129.67 | 128.06 | 128.67 | 449,454 | -0.54(-0.42%) |
Dec 01, 2022 | 129.84 | 130.10 | 128.19 | 129.22 | 499,149 | +0.11(+0.08%) |
Nov 30, 2022 | 126.63 | 130.79 | 125.56 | 129.11 | 2,797,124 | +2.05(+1.62%) |
Nov 29, 2022 | 127.66 | 128.39 | 126.73 | 127.06 | 514,241 | -1.16(-0.91%) |
Nov 28, 2022 | 129.23 | 130.45 | 127.66 | 128.22 | 516,153 | -2.02(-1.55%) |
Nov 25, 2022 | 130.04 | 131.29 | 129.46 | 130.24 | 266,983 | +0.92(+0.71%) |
Nov 23, 2022 | 129.61 | 130.73 | 129.26 | 129.33 | 510,803 | -0.28(-0.22%) |
Nov 22, 2022 | 130.03 | 131.16 | 129.25 | 129.61 | 418,258 | +0.45(+0.34%) |
Nov 21, 2022 | 129.35 | 130.73 | 128.90 | 129.16 | 474,776 | +0.13(+0.10%) |
Nov 18, 2022 | 128.77 | 130.07 | 126.92 | 129.04 | 440,516 | +1.74(+1.37%) |
Nov 17, 2022 | 126.00 | 128.06 | 125.92 | 127.29 | 312,295 | +0.03(+0.02%) |
Nov 16, 2022 | 125.83 | 128.06 | 125.01 | 127.27 | 470,890 | +1.40(+1.11%) |
Nov 15, 2022 | 127.09 | 127.17 | 124.39 | 125.87 | 651,231 | -0.45(-0.36%) |
Nov 14, 2022 | 127.43 | 128.07 | 126.32 | 126.32 | 372,058 | -0.56(-0.44%) |
Nov 11, 2022 | 134.06 | 134.19 | 126.81 | 126.89 | 680,880 | -6.17(-4.63%) |
Nov 10, 2022 | 133.01 | 135.13 | 132.09 | 133.05 | 478,839 | +2.50(+1.91%) |
Nov 09, 2022 | 131.45 | 132.51 | 129.92 | 130.56 | 291,890 | -1.95(-1.47%) |
Nov 08, 2022 | 132.57 | 133.85 | 130.83 | 132.51 | 362,174 | -0.02(-0.01%) |
Nov 07, 2022 | 131.49 | 132.58 | 130.16 | 132.52 | 363,040 | +1.86(+1.43%) |
Nov 04, 2022 | 131.06 | 132.34 | 129.46 | 130.66 | 429,447 | +0.39(+0.30%) |
Nov 03, 2022 | 125.80 | 132.50 | 125.30 | 130.27 | 624,923 | +4.37(+3.47%) |
Nov 02, 2022 | 129.13 | 125.37 | 125.90 | 769,706 | -4.01(-3.09%) | |
Nov 01, 2022 | 130.66 | 131.35 | 129.57 | 129.91 | 500,178 | +0.04(+0.03%) |
Oct 31, 2022 | 127.54 | 130.13 | 127.03 | 129.88 | 568,843 | +1.21(+0.94%) |
Oct 28, 2022 | 122.92 | 128.84 | 122.15 | 128.67 | 537,518 | +6.82(+5.60%) |
Oct 27, 2022 | 121.66 | 123.42 | 121.04 | 121.85 | 472,826 | +0.87(+0.72%) |
Oct 26, 2022 | 120.43 | 121.49 | 119.98 | 120.98 | 509,854 | +1.71(+1.43%) |
Oct 25, 2022 | 117.99 | 119.28 | 116.85 | 119.27 | 440,446 | +0.35(+0.29%) |
Oct 24, 2022 | 116.90 | 119.38 | 116.90 | 118.92 | 370,542 | +2.84(+2.44%) |
Oct 21, 2022 | 114.58 | 116.74 | 113.89 | 116.08 | 359,435 | +2.03(+1.78%) |
Oct 20, 2022 | 116.05 | 116.54 | 113.33 | 114.05 | 290,505 | -3.62(-3.08%) |
Oct 19, 2022 | 117.61 | 119.25 | 116.53 | 117.68 | 348,663 | -0.45(-0.38%) |
Oct 18, 2022 | 119.04 | 119.93 | 116.47 | 118.12 | 538,740 | +0.74(+0.63%) |
Oct 17, 2022 | 116.37 | 117.59 | 116.25 | 117.38 | 360,317 | +2.55(+2.22%) |
Oct 14, 2022 | 117.43 | 118.13 | 114.24 | 114.83 | 337,330 | -1.95(-1.67%) |
Oct 13, 2022 | 109.90 | 117.30 | 109.35 | 116.78 | 486,661 | +5.36(+4.81%) |
Oct 12, 2022 | 112.85 | 113.01 | 111.32 | 111.42 | 435,526 | -1.48(-1.31%) |
Oct 11, 2022 | 113.35 | 115.01 | 112.44 | 112.90 | 589,326 | -0.71(-0.63%) |
Oct 10, 2022 | 113.70 | 114.68 | 112.70 | 113.61 | 274,266 | +0.49(+0.43%) |
Oct 07, 2022 | 114.38 | 114.50 | 112.34 | 113.12 | 239,892 | -1.52(-1.33%) |
Oct 06, 2022 | 114.65 | 115.05 | 113.96 | 114.64 | 259,835 | -0.48(-0.42%) |
Oct 05, 2022 | 114.54 | 116.03 | 114.54 | 115.12 | 332,098 | -1.02(-0.87%) |
Oct 04, 2022 | 112.91 | 116.16 | 112.45 | 116.14 | 262,583 | +4.09(+3.65%) |