Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 125.93 | 126.51 | 125.00 | 126.28 | 792,799 | -0.33(-0.26%) |
Dec 29, 2022 | 125.45 | 127.27 | 124.93 | 126.61 | 693,197 | +1.82(+1.46%) |
Dec 28, 2022 | 126.22 | 127.29 | 124.58 | 124.78 | 757,350 | -1.28(-1.01%) |
Dec 27, 2022 | 125.79 | 126.57 | 124.96 | 126.06 | 762,869 | +0.58(+0.47%) |
Dec 23, 2022 | 124.74 | 125.56 | 124.04 | 125.48 | 797,395 | +0.14(+0.11%) |
Dec 22, 2022 | 125.00 | 125.37 | 123.45 | 125.34 | 816,452 | -0.29(-0.23%) |
Dec 21, 2022 | 125.04 | 125.66 | 124.60 | 125.63 | 945,647 | +1.63(+1.32%) |
Dec 20, 2022 | 123.53 | 124.85 | 122.80 | 124.00 | 1,050,857 | +0.46(+0.38%) |
Dec 19, 2022 | 123.90 | 124.14 | 122.87 | 123.53 | 954,304 | -0.61(-0.49%) |
Dec 16, 2022 | 124.55 | 125.23 | 122.29 | 124.14 | 2,741,990 | -1.42(-1.13%) |
Dec 15, 2022 | 125.10 | 126.01 | 124.52 | 125.57 | 1,714,526 | -1.21(-0.95%) |
Dec 14, 2022 | 126.70 | 129.34 | 125.66 | 126.77 | 1,523,949 | -0.19(-0.15%) |
Dec 13, 2022 | 127.50 | 128.47 | 125.89 | 126.96 | 2,079,341 | +2.27(+1.82%) |
Dec 12, 2022 | 122.95 | 124.75 | 122.26 | 124.69 | 1,757,114 | +1.71(+1.39%) |
Dec 09, 2022 | 123.74 | 124.88 | 122.92 | 122.98 | 1,466,013 | -1.42(-1.14%) |
Dec 08, 2022 | 123.33 | 125.80 | 122.63 | 124.40 | 1,834,558 | +1.63(+1.33%) |
Dec 07, 2022 | 120.53 | 122.80 | 120.38 | 122.77 | 1,830,917 | +2.77(+2.31%) |
Dec 06, 2022 | 120.38 | 120.53 | 118.97 | 120.00 | 1,944,818 | -0.88(-0.73%) |
Dec 05, 2022 | 120.53 | 121.47 | 119.41 | 120.88 | 1,078,163 | -0.68(-0.56%) |
Dec 02, 2022 | 120.66 | 122.11 | 120.59 | 121.56 | 731,526 | -0.38(-0.31%) |
Dec 01, 2022 | 119.61 | 122.36 | 119.34 | 121.94 | 1,450,032 | +3.21(+2.71%) |
Nov 30, 2022 | 118.11 | 118.75 | 116.20 | 118.73 | 1,231,237 | +1.09(+0.92%) |
Nov 29, 2022 | 115.82 | 117.96 | 115.51 | 117.64 | 994,865 | +1.31(+1.13%) |
Nov 28, 2022 | 116.79 | 117.90 | 115.86 | 116.32 | 1,221,588 | -1.52(-1.29%) |
Nov 25, 2022 | 117.09 | 118.18 | 116.97 | 117.85 | 432,875 | +1.19(+1.02%) |
Nov 23, 2022 | 115.04 | 116.84 | 114.94 | 116.66 | 1,257,475 | +2.65(+2.32%) |
Nov 22, 2022 | 113.21 | 114.14 | 111.97 | 114.01 | 843,869 | +0.79(+0.70%) |
Nov 21, 2022 | 112.12 | 113.48 | 111.97 | 113.22 | 663,015 | +0.44(+0.39%) |
Nov 18, 2022 | 112.31 | 113.20 | 111.15 | 112.78 | 779,378 | +1.95(+1.76%) |
Nov 17, 2022 | 111.46 | 112.17 | 110.49 | 110.84 | 1,137,363 | -2.31(-2.04%) |
Nov 16, 2022 | 113.84 | 114.27 | 112.67 | 113.15 | 948,978 | -0.65(-0.57%) |
Nov 15, 2022 | 113.45 | 114.32 | 112.09 | 113.80 | 1,025,331 | +1.79(+1.60%) |
Nov 14, 2022 | 113.49 | 114.50 | 111.98 | 112.01 | 1,189,280 | -2.22(-1.95%) |
Nov 11, 2022 | 112.24 | 114.64 | 111.79 | 114.24 | 1,580,256 | +2.63(+2.36%) |
Nov 10, 2022 | 108.13 | 111.84 | 108.13 | 111.61 | 1,000,717 | +7.05(+6.74%) |
Nov 09, 2022 | 104.40 | 106.09 | 103.80 | 104.56 | 1,471,360 | -0.45(-0.43%) |
Nov 08, 2022 | 106.05 | 107.05 | 104.24 | 105.02 | 938,563 | -1.28(-1.21%) |
Nov 07, 2022 | 104.35 | 106.34 | 104.16 | 106.30 | 1,336,845 | +2.65(+2.56%) |
Nov 04, 2022 | 105.39 | 106.27 | 102.56 | 103.65 | 1,754,198 | -0.56(-0.54%) |
Nov 03, 2022 | 105.07 | 105.48 | 102.60 | 104.21 | 1,336,483 | -2.24(-2.11%) |
Nov 02, 2022 | 113.67 | 113.93 | 106.39 | 106.46 | 2,516,218 | -4.10(-3.71%) |
Nov 01, 2022 | 112.36 | 112.36 | 108.52 | 110.56 | 2,457,894 | -1.49(-1.33%) |
Oct 31, 2022 | 112.10 | 112.30 | 111.06 | 112.05 | 1,243,506 | -0.12(-0.11%) |
Oct 28, 2022 | 110.80 | 112.34 | 110.59 | 112.17 | 1,223,299 | +1.89(+1.71%) |
Oct 27, 2022 | 111.71 | 111.71 | 109.73 | 110.28 | 1,063,560 | -0.70(-0.63%) |
Oct 26, 2022 | 110.26 | 112.44 | 110.09 | 110.99 | 912,615 | +1.52(+1.39%) |
Oct 25, 2022 | 108.02 | 109.73 | 107.86 | 109.46 | 1,245,660 | +1.68(+1.56%) |
Oct 24, 2022 | 107.31 | 107.89 | 106.20 | 107.78 | 787,979 | +1.62(+1.53%) |
Oct 21, 2022 | 104.72 | 106.47 | 101.43 | 106.16 | 1,129,755 | +1.05(+1.00%) |
Oct 20, 2022 | 107.33 | 107.62 | 104.87 | 105.11 | 925,596 | -1.77(-1.66%) |
Oct 19, 2022 | 107.47 | 108.35 | 106.08 | 106.88 | 805,259 | -0.90(-0.84%) |
Oct 18, 2022 | 111.23 | 112.14 | 107.54 | 107.78 | 1,567,956 | -1.46(-1.34%) |
Oct 17, 2022 | 107.35 | 109.83 | 107.15 | 109.25 | 1,106,415 | +3.56(+3.37%) |
Oct 14, 2022 | 109.03 | 109.69 | 105.58 | 105.69 | 1,397,499 | -2.49(-2.30%) |
Oct 13, 2022 | 103.96 | 109.07 | 103.01 | 108.18 | 1,042,040 | +2.34(+2.21%) |
Oct 12, 2022 | 106.58 | 107.36 | 105.40 | 105.84 | 1,379,947 | -1.25(-1.16%) |
Oct 11, 2022 | 105.99 | 108.44 | 105.25 | 107.08 | 1,156,427 | +1.36(+1.29%) |
Oct 10, 2022 | 107.45 | 107.61 | 105.11 | 105.72 | 1,047,586 | -1.31(-1.22%) |
Oct 07, 2022 | 108.62 | 108.62 | 106.10 | 107.02 | 877,189 | -2.31(-2.12%) |
Oct 06, 2022 | 110.66 | 111.97 | 109.31 | 109.33 | 798,999 | -1.87(-1.68%) |
Oct 05, 2022 | 109.30 | 111.85 | 108.68 | 111.20 | 724,448 | +0.79(+0.72%) |
Oct 04, 2022 | 107.92 | 110.47 | 107.92 | 110.41 | 1,217,685 | +4.32(+4.07%) |