Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 109.83 | 112.19 | 109.40 | 111.90 | 1,556,390 | +0.03(+0.03%) |
Dec 29, 2022 | 109.35 | 112.81 | 108.00 | 111.87 | 1,773,201 | +4.01(+3.72%) |
Dec 28, 2022 | 107.85 | 109.83 | 105.74 | 107.86 | 1,748,593 | +0.29(+0.27%) |
Dec 27, 2022 | 107.34 | 109.34 | 105.90 | 107.57 | 1,678,451 | -1.21(-1.11%) |
Dec 23, 2022 | 108.05 | 109.11 | 106.24 | 108.78 | 1,467,703 | -0.58(-0.53%) |
Dec 22, 2022 | 110.00 | 110.95 | 107.11 | 109.36 | 1,859,647 | -3.42(-3.03%) |
Dec 21, 2022 | 112.90 | 114.45 | 108.59 | 112.78 | 2,337,349 | -0.76(-0.67%) |
Dec 20, 2022 | 110.82 | 113.97 | 109.40 | 113.54 | 1,692,689 | +1.27(+1.13%) |
Dec 19, 2022 | 113.41 | 113.96 | 110.46 | 112.27 | 2,202,789 | -1.94(-1.70%) |
Dec 16, 2022 | 115.51 | 117.16 | 112.55 | 114.21 | 3,007,129 | -2.96(-2.53%) |
Dec 15, 2022 | 120.00 | 124.48 | 117.12 | 117.17 | 2,578,961 | -5.97(-4.85%) |
Dec 14, 2022 | 123.29 | 126.91 | 121.39 | 123.14 | 1,958,045 | -0.62(-0.50%) |
Dec 13, 2022 | 128.42 | 129.87 | 120.85 | 123.76 | 2,600,468 | +2.52(+2.08%) |
Dec 12, 2022 | 117.62 | 122.25 | 117.62 | 121.24 | 1,956,406 | +4.03(+3.44%) |
Dec 09, 2022 | 118.28 | 120.38 | 116.80 | 117.21 | 1,678,800 | -2.32(-1.94%) |
Dec 08, 2022 | 114.31 | 119.61 | 112.22 | 119.53 | 2,576,691 | +5.29(+4.63%) |
Dec 07, 2022 | 115.97 | 117.00 | 111.47 | 114.24 | 3,159,296 | -1.73(-1.49%) |
Dec 06, 2022 | 121.50 | 121.96 | 115.35 | 115.97 | 3,227,498 | -4.82(-3.99%) |
Dec 05, 2022 | 128.69 | 130.98 | 119.00 | 120.79 | 4,943,953 | -8.20(-6.36%) |
Dec 02, 2022 | 127.29 | 132.62 | 126.40 | 128.99 | 9,665,071 | -15.51(-10.73%) |
Dec 01, 2022 | 135.64 | 144.87 | 134.51 | 144.50 | 6,941,302 | +11.05(+8.28%) |
Nov 30, 2022 | 126.99 | 133.53 | 122.13 | 133.45 | 5,198,773 | -1.40(-1.04%) |
Nov 29, 2022 | 136.65 | 137.56 | 133.61 | 134.85 | 1,895,304 | -1.87(-1.37%) |
Nov 28, 2022 | 137.62 | 139.39 | 135.42 | 136.72 | 1,514,951 | -2.03(-1.46%) |
Nov 25, 2022 | 138.43 | 139.46 | 136.36 | 138.75 | 603,336 | -1.33(-0.95%) |
Nov 23, 2022 | 137.40 | 141.10 | 133.79 | 140.08 | 1,349,475 | +3.32(+2.43%) |
Nov 22, 2022 | 134.68 | 137.33 | 131.60 | 136.76 | 1,203,056 | +0.84(+0.62%) |
Nov 21, 2022 | 136.88 | 139.40 | 134.90 | 135.92 | 1,241,153 | -2.81(-2.03%) |
Nov 18, 2022 | 142.99 | 142.99 | 137.02 | 138.73 | 1,736,479 | +1.98(+1.45%) |
Nov 17, 2022 | 134.63 | 139.47 | 133.63 | 136.75 | 1,750,063 | -3.60(-2.57%) |
Nov 16, 2022 | 144.66 | 146.14 | 139.38 | 140.35 | 1,544,895 | -6.91(-4.69%) |
Nov 15, 2022 | 143.75 | 151.73 | 143.42 | 147.26 | 3,075,025 | +10.41(+7.61%) |
Nov 14, 2022 | 140.49 | 141.94 | 132.50 | 136.85 | 2,065,673 | -5.34(-3.76%) |
Nov 11, 2022 | 134.79 | 143.38 | 132.14 | 142.19 | 2,901,291 | +9.07(+6.81%) |
Nov 10, 2022 | 126.60 | 133.31 | 125.60 | 133.12 | 3,551,894 | +16.87(+14.51%) |
Nov 09, 2022 | 117.55 | 118.52 | 114.21 | 116.25 | 2,381,925 | -3.68(-3.07%) |
Nov 08, 2022 | 119.71 | 123.19 | 114.77 | 119.93 | 2,238,963 | +2.57(+2.19%) |
Nov 07, 2022 | 121.59 | 122.62 | 115.61 | 117.36 | 3,389,427 | -3.64(-3.01%) |
Nov 04, 2022 | 132.00 | 132.64 | 117.41 | 121.00 | 4,324,213 | -10.07(-7.68%) |
Nov 03, 2022 | 135.38 | 135.60 | 129.37 | 131.07 | 3,009,467 | -7.02(-5.08%) |
Nov 02, 2022 | 149.99 | 137.85 | 138.09 | 2,767,802 | -12.30(-8.18%) | |
Nov 01, 2022 | 159.00 | 159.55 | 149.11 | 150.39 | 1,935,809 | -3.71(-2.41%) |
Oct 31, 2022 | 152.73 | 156.59 | 151.35 | 154.10 | 1,125,332 | +0.14(+0.09%) |
Oct 28, 2022 | 152.85 | 155.00 | 148.28 | 153.96 | 1,230,018 | +0.19(+0.12%) |
Oct 27, 2022 | 153.29 | 156.91 | 151.16 | 153.77 | 1,447,617 | +2.74(+1.81%) |
Oct 26, 2022 | 151.45 | 158.68 | 149.21 | 151.03 | 1,866,979 | -6.06(-3.86%) |
Oct 25, 2022 | 150.62 | 157.58 | 150.62 | 157.09 | 1,927,570 | +8.42(+5.66%) |
Oct 24, 2022 | 151.36 | 151.46 | 144.30 | 148.67 | 1,375,099 | -1.81(-1.20%) |
Oct 21, 2022 | 148.98 | 150.92 | 142.71 | 150.48 | 2,140,932 | +0.25(+0.17%) |
Oct 20, 2022 | 149.28 | 154.88 | 148.85 | 150.23 | 1,709,378 | +1.46(+0.98%) |
Oct 19, 2022 | 147.91 | 151.21 | 146.00 | 148.77 | 1,594,207 | -0.92(-0.61%) |
Oct 18, 2022 | 151.10 | 152.50 | 146.68 | 149.69 | 2,058,870 | +4.41(+3.04%) |
Oct 17, 2022 | 141.13 | 146.59 | 138.93 | 145.28 | 2,661,578 | +9.97(+7.37%) |
Oct 14, 2022 | 148.10 | 148.72 | 134.44 | 135.31 | 2,983,900 | -9.82(-6.77%) |
Oct 13, 2022 | 141.28 | 146.70 | 136.99 | 145.13 | 3,134,813 | -2.50(-1.69%) |
Oct 12, 2022 | 148.83 | 149.43 | 143.51 | 147.63 | 2,368,703 | -1.10(-0.74%) |
Oct 11, 2022 | 151.49 | 153.91 | 145.23 | 148.73 | 4,440,946 | -8.45(-5.38%) |
Oct 10, 2022 | 169.49 | 170.33 | 154.14 | 157.18 | 3,373,001 | -12.91(-7.59%) |
Oct 07, 2022 | 178.00 | 179.75 | 169.83 | 170.09 | 2,536,070 | -12.83(-7.01%) |
Oct 06, 2022 | 181.18 | 185.99 | 180.70 | 182.92 | 2,059,619 | +2.77(+1.54%) |
Oct 05, 2022 | 171.99 | 181.94 | 171.61 | 180.15 | 1,552,455 | +4.15(+2.36%) |
Oct 04, 2022 | 175.77 | 178.74 | 174.29 | 176.00 | 1,683,387 | +5.49(+3.22%) |