Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 127.19 | 127.72 | 124.76 | 125.47 | 351,597 | -1.71(-1.34%) |
Dec 29, 2022 | 127.59 | 127.68 | 125.40 | 127.18 | 1,322,846 | +1.06(+0.84%) |
Dec 28, 2022 | 124.86 | 127.22 | 124.86 | 126.12 | 396,712 | -0.25(-0.20%) |
Dec 27, 2022 | 127.17 | 127.63 | 125.49 | 126.37 | 384,023 | +0.19(+0.15%) |
Dec 23, 2022 | 125.76 | 126.20 | 124.46 | 126.18 | 295,698 | +1.92(+1.55%) |
Dec 22, 2022 | 124.89 | 125.50 | 122.64 | 124.26 | 568,565 | -1.93(-1.53%) |
Dec 21, 2022 | 123.19 | 126.32 | 121.98 | 126.19 | 751,053 | +3.01(+2.44%) |
Dec 20, 2022 | 123.76 | 124.50 | 122.20 | 123.18 | 433,565 | -0.08(-0.06%) |
Dec 19, 2022 | 124.72 | 125.63 | 122.70 | 123.26 | 463,447 | -0.76(-0.61%) |
Dec 16, 2022 | 124.36 | 125.03 | 122.12 | 124.02 | 1,003,935 | -0.12(-0.10%) |
Dec 15, 2022 | 121.22 | 124.16 | 119.93 | 124.14 | 1,236,660 | +2.46(+2.02%) |
Dec 14, 2022 | 123.03 | 123.92 | 121.46 | 121.68 | 599,988 | -1.29(-1.05%) |
Dec 13, 2022 | 128.37 | 128.53 | 122.70 | 122.97 | 835,099 | -2.72(-2.16%) |
Dec 12, 2022 | 124.65 | 125.79 | 123.37 | 125.69 | 574,896 | +1.30(+1.05%) |
Dec 09, 2022 | 127.61 | 128.31 | 124.29 | 124.39 | 792,434 | -2.43(-1.92%) |
Dec 08, 2022 | 129.42 | 130.29 | 126.48 | 126.82 | 573,529 | -1.68(-1.31%) |
Dec 07, 2022 | 129.00 | 130.52 | 126.90 | 128.50 | 819,198 | +0.11(+0.09%) |
Dec 06, 2022 | 127.62 | 129.84 | 127.62 | 128.39 | 715,172 | +1.15(+0.90%) |
Dec 05, 2022 | 128.36 | 128.54 | 125.96 | 127.24 | 532,605 | -1.09(-0.85%) |
Dec 02, 2022 | 127.08 | 128.95 | 126.22 | 128.33 | 546,216 | +1.51(+1.19%) |
Dec 01, 2022 | 127.29 | 128.15 | 125.26 | 126.82 | 485,011 | -0.02(-0.02%) |
Nov 30, 2022 | 123.28 | 127.09 | 123.28 | 126.84 | 2,291,671 | +3.59(+2.91%) |
Nov 29, 2022 | 124.44 | 124.80 | 122.86 | 123.25 | 555,365 | -1.42(-1.14%) |
Nov 28, 2022 | 127.00 | 127.00 | 124.39 | 124.67 | 490,574 | -1.18(-0.94%) |
Nov 25, 2022 | 125.25 | 127.00 | 124.69 | 125.85 | 214,088 | +1.01(+0.81%) |
Nov 23, 2022 | 125.33 | 126.84 | 124.16 | 124.84 | 670,090 | -0.52(-0.41%) |
Nov 22, 2022 | 124.49 | 125.47 | 124.21 | 125.36 | 588,710 | +1.33(+1.07%) |
Nov 21, 2022 | 120.85 | 124.57 | 120.85 | 124.03 | 602,945 | +2.52(+2.07%) |
Nov 18, 2022 | 124.34 | 125.15 | 121.42 | 121.51 | 829,310 | -2.20(-1.78%) |
Nov 17, 2022 | 122.92 | 125.70 | 121.00 | 123.71 | 685,149 | +1.20(+0.98%) |
Nov 16, 2022 | 121.50 | 125.23 | 121.50 | 122.51 | 711,491 | -0.12(-0.10%) |
Nov 15, 2022 | 119.48 | 123.25 | 119.48 | 122.63 | 1,091,476 | +4.01(+3.38%) |
Nov 14, 2022 | 116.62 | 120.05 | 115.01 | 118.62 | 1,209,671 | +3.52(+3.06%) |
Nov 11, 2022 | 120.97 | 121.45 | 114.17 | 115.10 | 2,227,445 | -5.86(-4.84%) |
Nov 10, 2022 | 124.97 | 125.95 | 116.37 | 120.96 | 1,606,938 | -2.30(-1.87%) |
Nov 09, 2022 | 125.25 | 125.25 | 122.42 | 123.26 | 833,973 | -2.50(-1.99%) |
Nov 08, 2022 | 126.84 | 127.90 | 124.14 | 125.76 | 1,098,372 | -1.56(-1.23%) |
Nov 07, 2022 | 130.16 | 130.16 | 125.69 | 127.32 | 880,421 | -0.98(-0.76%) |
Nov 04, 2022 | 128.60 | 130.54 | 126.01 | 128.30 | 1,123,524 | +3.40(+2.72%) |
Nov 03, 2022 | 124.22 | 126.67 | 124.22 | 124.90 | 765,430 | -1.20(-0.95%) |
Nov 02, 2022 | 127.67 | 125.65 | 126.10 | 896,319 | -1.26(-0.99%) | |
Nov 01, 2022 | 124.52 | 127.53 | 124.52 | 127.36 | 897,630 | +2.86(+2.29%) |
Oct 31, 2022 | 125.40 | 125.89 | 124.29 | 124.50 | 1,084,475 | -0.95(-0.76%) |
Oct 28, 2022 | 123.77 | 125.68 | 123.65 | 125.45 | 675,535 | +1.50(+1.21%) |
Oct 27, 2022 | 125.31 | 125.37 | 123.76 | 123.95 | 599,112 | -0.01(-0.01%) |
Oct 26, 2022 | 125.11 | 125.51 | 123.12 | 123.96 | 654,084 | -0.45(-0.36%) |
Oct 25, 2022 | 122.73 | 124.44 | 121.70 | 124.41 | 744,896 | +2.32(+1.90%) |
Oct 24, 2022 | 120.14 | 122.36 | 120.14 | 122.09 | 480,339 | +2.22(+1.85%) |
Oct 21, 2022 | 120.21 | 120.35 | 118.54 | 119.87 | 482,262 | +0.89(+0.75%) |
Oct 20, 2022 | 120.15 | 121.20 | 118.38 | 118.98 | 422,491 | -0.77(-0.64%) |
Oct 19, 2022 | 121.50 | 122.37 | 119.41 | 119.75 | 535,611 | -2.24(-1.84%) |
Oct 18, 2022 | 122.05 | 122.87 | 120.71 | 121.99 | 779,638 | +1.84(+1.53%) |
Oct 17, 2022 | 116.65 | 120.39 | 116.65 | 120.15 | 760,239 | +4.04(+3.48%) |
Oct 14, 2022 | 121.16 | 121.16 | 115.76 | 116.11 | 710,650 | -3.96(-3.30%) |
Oct 13, 2022 | 117.39 | 120.70 | 115.36 | 120.07 | 657,127 | +1.93(+1.63%) |
Oct 12, 2022 | 118.06 | 118.98 | 116.79 | 118.14 | 549,253 | +0.08(+0.07%) |
Oct 11, 2022 | 118.70 | 119.91 | 116.54 | 118.06 | 540,040 | -0.65(-0.55%) |
Oct 10, 2022 | 119.07 | 120.10 | 118.63 | 118.71 | 417,628 | -0.23(-0.19%) |
Oct 07, 2022 | 121.75 | 121.94 | 118.21 | 118.94 | 661,902 | -2.74(-2.25%) |
Oct 06, 2022 | 119.46 | 121.77 | 118.58 | 121.68 | 707,175 | +1.91(+1.59%) |
Oct 05, 2022 | 120.03 | 120.64 | 118.49 | 119.77 | 595,669 | -0.20(-0.17%) |
Oct 04, 2022 | 118.76 | 120.24 | 118.37 | 119.97 | 742,572 | +1.84(+1.56%) |