Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 129.89 | 131.21 | 129.53 | 131.00 | 473,466 | -0.32(-0.24%) |
Dec 29, 2022 | 129.00 | 131.51 | 128.74 | 131.32 | 640,048 | +3.26(+2.55%) |
Dec 28, 2022 | 129.82 | 130.41 | 127.95 | 128.05 | 501,617 | -1.92(-1.48%) |
Dec 27, 2022 | 130.69 | 130.84 | 129.31 | 129.98 | 809,791 | -0.81(-0.62%) |
Dec 23, 2022 | 130.17 | 130.79 | 129.17 | 130.79 | 343,844 | +0.43(+0.33%) |
Dec 22, 2022 | 130.86 | 130.92 | 128.08 | 130.35 | 551,369 | -1.87(-1.41%) |
Dec 21, 2022 | 131.14 | 132.74 | 130.81 | 132.22 | 513,172 | +2.17(+1.67%) |
Dec 20, 2022 | 129.01 | 130.74 | 128.53 | 130.05 | 1,067,844 | +0.68(+0.52%) |
Dec 19, 2022 | 131.43 | 131.54 | 128.97 | 129.37 | 453,283 | -2.12(-1.61%) |
Dec 16, 2022 | 131.65 | 132.38 | 130.38 | 131.49 | 1,354,124 | -1.36(-1.03%) |
Dec 15, 2022 | 134.53 | 134.53 | 132.48 | 132.85 | 382,920 | -3.58(-2.62%) |
Dec 14, 2022 | 137.02 | 138.17 | 135.35 | 136.44 | 305,170 | -0.64(-0.46%) |
Dec 13, 2022 | 140.28 | 140.81 | 135.98 | 137.07 | 462,112 | +1.19(+0.87%) |
Dec 12, 2022 | 134.18 | 135.89 | 133.62 | 135.89 | 442,842 | +2.06(+1.54%) |
Dec 09, 2022 | 134.65 | 135.39 | 133.83 | 133.83 | 350,820 | -1.46(-1.08%) |
Dec 08, 2022 | 134.77 | 136.37 | 134.25 | 135.29 | 321,899 | +1.40(+1.05%) |
Dec 07, 2022 | 133.99 | 135.20 | 133.48 | 133.88 | 332,920 | -0.38(-0.28%) |
Dec 06, 2022 | 136.71 | 136.71 | 133.34 | 134.27 | 283,758 | -2.19(-1.60%) |
Dec 05, 2022 | 139.54 | 139.67 | 136.07 | 136.46 | 396,753 | -4.23(-3.01%) |
Dec 02, 2022 | 138.35 | 141.20 | 138.35 | 140.68 | 266,450 | +0.31(+0.22%) |
Dec 01, 2022 | 140.63 | 141.57 | 139.44 | 140.37 | 417,527 | +0.09(+0.06%) |
Nov 30, 2022 | 136.31 | 140.28 | 135.07 | 140.28 | 376,705 | +4.20(+3.09%) |
Nov 29, 2022 | 136.27 | 137.05 | 135.76 | 136.08 | 253,251 | +0.27(+0.20%) |
Nov 28, 2022 | 137.34 | 138.01 | 135.44 | 135.81 | 452,319 | -2.65(-1.91%) |
Nov 25, 2022 | 137.85 | 138.74 | 137.77 | 138.46 | 141,278 | +0.32(+0.23%) |
Nov 23, 2022 | 136.91 | 138.62 | 136.91 | 138.13 | 230,120 | +0.77(+0.56%) |
Nov 22, 2022 | 136.08 | 137.37 | 135.25 | 137.37 | 358,473 | +1.87(+1.38%) |
Nov 21, 2022 | 135.65 | 136.19 | 134.81 | 135.49 | 395,144 | -1.05(-0.77%) |
Nov 18, 2022 | 137.50 | 137.80 | 135.47 | 136.54 | 282,783 | +0.60(+0.44%) |
Nov 17, 2022 | 135.15 | 136.31 | 134.54 | 135.94 | 279,427 | -1.54(-1.12%) |
Nov 16, 2022 | 139.53 | 139.53 | 137.18 | 137.49 | 385,286 | -2.97(-2.12%) |
Nov 15, 2022 | 140.67 | 141.65 | 139.34 | 140.46 | 362,041 | +2.46(+1.78%) |
Nov 14, 2022 | 138.93 | 140.09 | 137.96 | 138.00 | 359,981 | -1.90(-1.36%) |
Nov 11, 2022 | 138.25 | 140.74 | 138.20 | 139.90 | 309,987 | +1.96(+1.42%) |
Nov 10, 2022 | 134.74 | 137.94 | 134.74 | 137.94 | 1,915,234 | +8.89(+6.89%) |
Nov 09, 2022 | 131.47 | 131.78 | 128.69 | 129.05 | 448,217 | -3.57(-2.69%) |
Nov 08, 2022 | 132.73 | 134.46 | 130.97 | 132.62 | 524,383 | +0.42(+0.32%) |
Nov 07, 2022 | 132.31 | 132.87 | 130.78 | 132.20 | 664,991 | +0.75(+0.57%) |
Nov 04, 2022 | 132.21 | 132.67 | 129.12 | 131.44 | 526,486 | +0.90(+0.69%) |
Nov 03, 2022 | 129.75 | 131.70 | 128.57 | 130.54 | 424,954 | -0.79(-0.60%) |
Nov 02, 2022 | 135.34 | 131.26 | 131.32 | 430,696 | -4.50(-3.32%) | |
Nov 01, 2022 | 137.37 | 137.55 | 135.35 | 135.83 | 279,143 | +0.45(+0.33%) |
Oct 31, 2022 | 134.83 | 136.34 | 134.59 | 135.38 | 1,382,139 | -0.33(-0.25%) |
Oct 28, 2022 | 133.24 | 135.87 | 132.44 | 135.71 | 350,003 | +2.34(+1.75%) |
Oct 27, 2022 | 134.41 | 135.39 | 133.15 | 133.38 | 1,145,340 | +0.20(+0.15%) |
Oct 26, 2022 | 132.81 | 135.68 | 132.81 | 133.18 | 265,424 | +0.04(+0.03%) |
Oct 25, 2022 | 129.49 | 133.41 | 129.49 | 133.14 | 325,119 | +3.81(+2.94%) |
Oct 24, 2022 | 129.27 | 129.62 | 127.27 | 129.33 | 432,023 | +0.29(+0.23%) |
Oct 21, 2022 | 126.55 | 129.16 | 125.37 | 129.04 | 444,793 | +2.46(+1.95%) |
Oct 20, 2022 | 127.89 | 129.72 | 126.07 | 126.58 | 293,710 | -1.19(-0.93%) |
Oct 19, 2022 | 128.93 | 129.75 | 126.70 | 127.76 | 576,589 | -2.53(-1.94%) |
Oct 18, 2022 | 131.31 | 132.16 | 129.09 | 130.29 | 358,919 | +1.85(+1.44%) |
Oct 17, 2022 | 126.96 | 128.87 | 126.64 | 128.44 | 503,878 | +4.16(+3.35%) |
Oct 14, 2022 | 128.98 | 129.81 | 124.19 | 124.28 | 288,084 | -3.54(-2.77%) |
Oct 13, 2022 | 122.64 | 128.47 | 121.40 | 127.82 | 417,587 | +2.17(+1.73%) |
Oct 12, 2022 | 125.91 | 126.30 | 124.22 | 125.65 | 358,021 | -0.12(-0.09%) |
Oct 11, 2022 | 125.63 | 127.78 | 123.74 | 125.77 | 620,423 | -0.64(-0.50%) |
Oct 10, 2022 | 128.11 | 128.24 | 125.47 | 126.41 | 564,244 | -1.41(-1.11%) |
Oct 07, 2022 | 130.51 | 130.51 | 127.22 | 127.82 | 378,031 | -4.25(-3.22%) |
Oct 06, 2022 | 132.03 | 133.92 | 131.35 | 132.07 | 423,042 | -0.79(-0.60%) |
Oct 05, 2022 | 131.48 | 133.37 | 130.15 | 132.86 | 382,391 | -0.62(-0.46%) |
Oct 04, 2022 | 130.56 | 133.49 | 130.56 | 133.48 | 326,503 | +5.61(+4.39%) |