Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 119.95 | 120.76 | 119.02 | 120.18 | 614,299 | -0.13(-0.11%) |
Dec 29, 2022 | 119.96 | 121.38 | 119.96 | 120.31 | 447,152 | +0.83(+0.69%) |
Dec 28, 2022 | 121.01 | 121.65 | 119.39 | 119.49 | 440,462 | -1.80(-1.49%) |
Dec 27, 2022 | 121.93 | 122.20 | 120.76 | 121.29 | 455,693 | +0.19(+0.16%) |
Dec 23, 2022 | 119.41 | 121.26 | 118.68 | 121.10 | 600,770 | +1.60(+1.34%) |
Dec 22, 2022 | 119.69 | 119.95 | 117.50 | 119.50 | 522,490 | -0.40(-0.34%) |
Dec 21, 2022 | 119.55 | 120.49 | 118.46 | 119.90 | 553,630 | +0.88(+0.74%) |
Dec 20, 2022 | 118.04 | 119.39 | 117.28 | 119.02 | 819,386 | +1.35(+1.15%) |
Dec 19, 2022 | 119.33 | 120.22 | 117.31 | 117.67 | 664,078 | -1.48(-1.24%) |
Dec 16, 2022 | 118.90 | 120.31 | 118.16 | 119.14 | 2,276,663 | -0.83(-0.70%) |
Dec 15, 2022 | 120.47 | 120.60 | 118.87 | 119.98 | 807,829 | -1.55(-1.28%) |
Dec 14, 2022 | 122.57 | 123.86 | 121.13 | 121.53 | 487,536 | -0.78(-0.63%) |
Dec 13, 2022 | 123.28 | 123.85 | 121.75 | 122.31 | 864,450 | +1.26(+1.04%) |
Dec 12, 2022 | 121.53 | 121.92 | 119.97 | 121.05 | 843,251 | -0.30(-0.24%) |
Dec 09, 2022 | 122.68 | 123.65 | 121.33 | 121.35 | 549,895 | -1.33(-1.09%) |
Dec 08, 2022 | 123.77 | 124.00 | 122.52 | 122.68 | 626,988 | +0.07(+0.05%) |
Dec 07, 2022 | 122.55 | 123.45 | 121.69 | 122.61 | 724,915 | -0.02(-0.02%) |
Dec 06, 2022 | 125.59 | 125.89 | 121.51 | 122.63 | 1,026,526 | -2.67(-2.13%) |
Dec 05, 2022 | 127.95 | 128.72 | 124.66 | 125.31 | 763,525 | -3.48(-2.70%) |
Dec 02, 2022 | 124.12 | 128.80 | 122.80 | 128.78 | 1,107,541 | +4.15(+3.33%) |
Dec 01, 2022 | 125.56 | 127.00 | 124.60 | 124.63 | 686,540 | -0.58(-0.47%) |
Nov 30, 2022 | 122.75 | 125.30 | 121.45 | 125.22 | 1,247,856 | +2.81(+2.29%) |
Nov 29, 2022 | 122.37 | 123.23 | 121.28 | 122.41 | 566,492 | +0.64(+0.53%) |
Nov 28, 2022 | 122.78 | 123.41 | 121.45 | 121.77 | 674,262 | -2.05(-1.66%) |
Nov 25, 2022 | 122.84 | 124.18 | 122.70 | 123.82 | 179,605 | +0.89(+0.73%) |
Nov 23, 2022 | 123.06 | 123.64 | 121.83 | 122.93 | 604,673 | +0.11(+0.09%) |
Nov 22, 2022 | 123.19 | 123.65 | 121.83 | 122.81 | 666,083 | +0.82(+0.68%) |
Nov 21, 2022 | 121.05 | 122.60 | 120.54 | 121.99 | 527,418 | -0.36(-0.30%) |
Nov 18, 2022 | 123.11 | 123.23 | 121.31 | 122.35 | 730,373 | +0.33(+0.27%) |
Nov 17, 2022 | 119.81 | 122.15 | 119.18 | 122.02 | 749,471 | +0.56(+0.46%) |
Nov 16, 2022 | 122.66 | 122.79 | 121.32 | 121.46 | 644,151 | -1.93(-1.56%) |
Nov 15, 2022 | 123.92 | 123.96 | 120.90 | 123.39 | 707,660 | +1.53(+1.26%) |
Nov 14, 2022 | 120.15 | 124.07 | 119.27 | 121.86 | 695,556 | +1.52(+1.26%) |
Nov 11, 2022 | 122.18 | 123.00 | 118.44 | 120.34 | 918,127 | -0.86(-0.71%) |
Nov 10, 2022 | 123.80 | 124.39 | 120.91 | 121.20 | 875,886 | +0.56(+0.46%) |
Nov 09, 2022 | 121.23 | 122.71 | 120.41 | 120.65 | 631,582 | -1.23(-1.01%) |
Nov 08, 2022 | 119.82 | 122.66 | 118.87 | 121.87 | 702,959 | +2.57(+2.15%) |
Nov 07, 2022 | 119.47 | 120.12 | 118.24 | 119.31 | 636,493 | -0.03(-0.02%) |
Nov 04, 2022 | 120.22 | 120.43 | 116.62 | 119.33 | 971,116 | +1.11(+0.94%) |
Nov 03, 2022 | 112.89 | 119.67 | 112.70 | 118.22 | 1,455,842 | +3.33(+2.89%) |
Nov 02, 2022 | 117.72 | 119.33 | 114.06 | 114.90 | 2,001,762 | +0.28(+0.24%) |
Nov 01, 2022 | 114.52 | 114.83 | 112.80 | 114.62 | 1,149,811 | +0.65(+0.57%) |
Oct 31, 2022 | 112.73 | 114.42 | 111.80 | 113.97 | 990,985 | +0.90(+0.80%) |
Oct 28, 2022 | 113.74 | 114.56 | 111.66 | 113.06 | 967,433 | -0.57(-0.50%) |
Oct 27, 2022 | 113.78 | 114.52 | 113.06 | 113.63 | 702,545 | +0.14(+0.13%) |
Oct 26, 2022 | 114.20 | 114.63 | 112.90 | 113.49 | 843,665 | -0.24(-0.21%) |
Oct 25, 2022 | 110.61 | 114.41 | 110.25 | 113.73 | 1,306,382 | +2.83(+2.55%) |
Oct 24, 2022 | 112.48 | 112.98 | 110.52 | 110.90 | 1,093,059 | -1.44(-1.28%) |
Oct 21, 2022 | 110.43 | 112.65 | 109.22 | 112.34 | 1,230,393 | +1.77(+1.60%) |
Oct 20, 2022 | 112.58 | 113.12 | 109.70 | 110.56 | 957,085 | -1.27(-1.13%) |
Oct 19, 2022 | 112.37 | 113.78 | 110.84 | 111.83 | 724,579 | -0.98(-0.87%) |
Oct 18, 2022 | 112.31 | 113.63 | 111.08 | 112.81 | 867,241 | +3.11(+2.83%) |
Oct 17, 2022 | 108.13 | 109.97 | 107.91 | 109.70 | 857,583 | +3.46(+3.26%) |
Oct 14, 2022 | 112.31 | 112.63 | 105.89 | 106.24 | 880,851 | -5.44(-4.87%) |
Oct 13, 2022 | 107.83 | 112.47 | 107.39 | 111.69 | 995,593 | +1.74(+1.59%) |
Oct 12, 2022 | 108.07 | 110.61 | 107.38 | 109.94 | 1,465,764 | +2.19(+2.03%) |
Oct 11, 2022 | 107.23 | 109.89 | 107.03 | 107.75 | 778,064 | +0.00(+0.00%) |
Oct 10, 2022 | 106.69 | 108.49 | 106.36 | 107.75 | 614,778 | +1.59(+1.50%) |
Oct 07, 2022 | 106.67 | 107.35 | 104.93 | 106.16 | 670,251 | -1.16(-1.08%) |
Oct 06, 2022 | 106.84 | 108.62 | 106.50 | 107.32 | 861,834 | -0.07(-0.06%) |
Oct 05, 2022 | 106.72 | 107.93 | 105.75 | 107.39 | 922,636 | -0.38(-0.36%) |
Oct 04, 2022 | 106.31 | 108.55 | 105.64 | 107.77 | 1,185,969 | +3.19(+3.05%) |