Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 121.94 | 124.36 | 120.96 | 123.72 | 261,961 | +0.93(+0.76%) |
Dec 29, 2022 | 119.98 | 123.19 | 119.98 | 122.79 | 229,596 | +4.46(+3.77%) |
Dec 28, 2022 | 121.98 | 123.56 | 118.33 | 118.33 | 242,638 | -4.16(-3.40%) |
Dec 27, 2022 | 122.33 | 123.70 | 121.28 | 122.49 | 291,841 | +0.76(+0.63%) |
Dec 23, 2022 | 119.64 | 121.74 | 118.87 | 121.73 | 137,544 | +2.33(+1.95%) |
Dec 22, 2022 | 121.48 | 122.87 | 115.73 | 119.40 | 409,167 | -3.84(-3.12%) |
Dec 21, 2022 | 121.44 | 123.29 | 120.47 | 123.24 | 344,387 | +3.48(+2.90%) |
Dec 20, 2022 | 120.47 | 123.04 | 119.67 | 119.77 | 394,718 | -0.57(-0.48%) |
Dec 19, 2022 | 119.13 | 121.60 | 118.27 | 120.34 | 511,309 | +1.45(+1.22%) |
Dec 16, 2022 | 118.09 | 119.55 | 116.90 | 118.89 | 466,096 | -0.82(-0.69%) |
Dec 15, 2022 | 122.65 | 122.85 | 119.63 | 119.71 | 376,290 | -5.35(-4.27%) |
Dec 14, 2022 | 125.81 | 127.55 | 123.92 | 125.05 | 350,780 | -1.66(-1.31%) |
Dec 13, 2022 | 128.29 | 128.50 | 126.00 | 126.71 | 624,549 | +3.86(+3.15%) |
Dec 12, 2022 | 119.83 | 123.29 | 119.30 | 122.85 | 372,272 | +2.99(+2.50%) |
Dec 09, 2022 | 120.93 | 122.31 | 119.61 | 119.86 | 309,420 | -1.98(-1.62%) |
Dec 08, 2022 | 122.74 | 124.02 | 121.72 | 121.83 | 267,987 | +0.11(+0.09%) |
Dec 07, 2022 | 118.48 | 123.04 | 118.48 | 121.72 | 238,128 | +1.95(+1.62%) |
Dec 06, 2022 | 120.69 | 121.11 | 117.93 | 119.78 | 470,792 | -0.42(-0.35%) |
Dec 05, 2022 | 124.83 | 124.83 | 119.43 | 120.20 | 461,260 | -6.18(-4.89%) |
Dec 02, 2022 | 124.00 | 127.29 | 123.69 | 126.38 | 247,831 | +0.44(+0.35%) |
Dec 01, 2022 | 127.72 | 129.34 | 125.59 | 125.94 | 402,088 | -1.45(-1.14%) |
Nov 30, 2022 | 124.36 | 127.63 | 122.53 | 127.39 | 396,945 | +2.85(+2.29%) |
Nov 29, 2022 | 122.83 | 124.97 | 122.07 | 124.55 | 341,270 | +2.01(+1.64%) |
Nov 28, 2022 | 124.55 | 125.57 | 121.97 | 122.54 | 290,003 | -3.74(-2.97%) |
Nov 25, 2022 | 125.19 | 127.67 | 124.53 | 126.29 | 83,727 | +0.92(+0.73%) |
Nov 23, 2022 | 124.80 | 126.93 | 124.80 | 125.37 | 181,853 | -0.27(-0.21%) |
Nov 22, 2022 | 125.56 | 126.93 | 123.85 | 125.64 | 437,085 | +1.58(+1.27%) |
Nov 21, 2022 | 125.21 | 125.41 | 122.82 | 124.06 | 368,419 | -1.29(-1.03%) |
Nov 18, 2022 | 125.81 | 125.81 | 122.16 | 125.35 | 542,293 | +2.33(+1.90%) |
Nov 17, 2022 | 124.86 | 124.89 | 122.70 | 123.02 | 456,920 | -3.96(-3.12%) |
Nov 16, 2022 | 125.97 | 127.29 | 124.50 | 126.98 | 409,022 | -0.28(-0.22%) |
Nov 15, 2022 | 132.73 | 132.73 | 125.63 | 127.26 | 712,936 | -2.55(-1.96%) |
Nov 14, 2022 | 129.17 | 133.28 | 129.17 | 129.81 | 719,986 | -0.76(-0.58%) |
Nov 11, 2022 | 126.13 | 131.69 | 125.51 | 130.57 | 862,035 | +5.41(+4.32%) |
Nov 10, 2022 | 126.83 | 129.12 | 124.38 | 125.16 | 696,478 | +5.96(+5.00%) |
Nov 09, 2022 | 118.71 | 120.39 | 118.01 | 119.20 | 384,197 | -1.41(-1.17%) |
Nov 08, 2022 | 118.72 | 123.52 | 117.77 | 120.62 | 419,865 | +2.04(+1.72%) |
Nov 07, 2022 | 119.86 | 120.02 | 115.41 | 118.58 | 606,737 | +0.03(+0.03%) |
Nov 04, 2022 | 116.31 | 121.15 | 114.13 | 118.55 | 1,332,689 | +3.46(+3.00%) |
Nov 03, 2022 | 126.16 | 126.48 | 112.65 | 115.09 | 1,830,129 | -20.56(-15.16%) |
Nov 02, 2022 | 137.58 | 142.07 | 135.08 | 135.66 | 859,725 | -2.98(-2.15%) |
Nov 01, 2022 | 138.34 | 140.35 | 136.09 | 138.64 | 511,591 | +2.50(+1.84%) |
Oct 31, 2022 | 135.14 | 138.05 | 134.27 | 136.14 | 355,644 | -0.05(-0.04%) |
Oct 28, 2022 | 133.63 | 136.99 | 132.00 | 136.19 | 343,343 | +3.58(+2.70%) |
Oct 27, 2022 | 135.19 | 135.56 | 132.38 | 132.61 | 313,929 | +0.20(+0.15%) |
Oct 26, 2022 | 131.83 | 134.65 | 129.82 | 132.41 | 335,904 | +0.58(+0.44%) |
Oct 25, 2022 | 128.63 | 132.43 | 128.63 | 131.83 | 257,225 | +2.65(+2.05%) |
Oct 24, 2022 | 126.84 | 129.26 | 125.66 | 129.18 | 590,082 | +3.72(+2.97%) |
Oct 21, 2022 | 119.79 | 125.46 | 118.48 | 125.46 | 416,571 | +6.02(+5.04%) |
Oct 20, 2022 | 122.52 | 124.08 | 118.06 | 119.44 | 449,919 | -3.57(-2.90%) |
Oct 19, 2022 | 124.14 | 124.64 | 121.61 | 123.01 | 232,509 | -2.93(-2.33%) |
Oct 18, 2022 | 127.28 | 129.38 | 124.19 | 125.94 | 290,645 | +2.70(+2.19%) |
Oct 17, 2022 | 120.75 | 123.93 | 119.86 | 123.24 | 417,905 | +6.83(+5.87%) |
Oct 14, 2022 | 124.94 | 125.76 | 116.16 | 116.42 | 402,481 | -7.50(-6.05%) |
Oct 13, 2022 | 117.10 | 124.58 | 115.28 | 123.92 | 499,329 | +4.12(+3.44%) |
Oct 12, 2022 | 121.59 | 121.59 | 119.15 | 119.80 | 222,557 | -1.76(-1.45%) |
Oct 11, 2022 | 120.99 | 123.88 | 119.54 | 121.56 | 324,544 | -0.20(-0.16%) |
Oct 10, 2022 | 123.61 | 124.31 | 120.99 | 121.75 | 363,836 | -1.13(-0.92%) |
Oct 07, 2022 | 124.76 | 125.57 | 122.17 | 122.88 | 162,062 | -3.64(-2.87%) |
Oct 06, 2022 | 127.43 | 129.61 | 126.32 | 126.52 | 281,281 | -2.40(-1.86%) |
Oct 05, 2022 | 126.29 | 129.68 | 124.90 | 128.92 | 437,484 | +0.80(+0.62%) |
Oct 04, 2022 | 124.75 | 128.39 | 124.75 | 128.12 | 524,740 | +6.67(+5.49%) |