Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 120.69 | 121.24 | 119.71 | 121.09 | 1,174,889 | -0.01(-0.01%) |
Dec 29, 2022 | 119.05 | 121.81 | 118.36 | 121.10 | 1,233,841 | +2.63(+2.22%) |
Dec 28, 2022 | 119.82 | 120.29 | 118.41 | 118.47 | 906,349 | -1.27(-1.06%) |
Dec 27, 2022 | 120.24 | 120.29 | 119.27 | 119.74 | 830,904 | -0.68(-0.57%) |
Dec 23, 2022 | 119.94 | 120.84 | 119.51 | 120.43 | 852,266 | +0.09(+0.07%) |
Dec 22, 2022 | 120.72 | 121.11 | 119.19 | 120.34 | 1,347,677 | -1.07(-0.88%) |
Dec 21, 2022 | 120.08 | 121.69 | 119.10 | 121.41 | 1,629,660 | +2.06(+1.73%) |
Dec 20, 2022 | 119.47 | 120.97 | 119.27 | 119.35 | 1,191,762 | -0.37(-0.31%) |
Dec 19, 2022 | 120.48 | 120.61 | 119.28 | 119.71 | 1,633,248 | -0.94(-0.78%) |
Dec 16, 2022 | 119.69 | 120.90 | 118.83 | 120.66 | 4,447,177 | +0.01(+0.01%) |
Dec 15, 2022 | 122.53 | 123.13 | 120.25 | 120.65 | 1,701,701 | -2.90(-2.35%) |
Dec 14, 2022 | 124.73 | 125.50 | 122.67 | 123.55 | 1,490,314 | -1.01(-0.81%) |
Dec 13, 2022 | 126.62 | 127.76 | 123.34 | 124.56 | 2,437,544 | +0.08(+0.06%) |
Dec 12, 2022 | 124.63 | 125.00 | 122.37 | 124.48 | 1,681,827 | +0.88(+0.71%) |
Dec 09, 2022 | 124.98 | 124.98 | 123.07 | 123.60 | 2,003,358 | -1.39(-1.11%) |
Dec 08, 2022 | 125.92 | 126.34 | 124.11 | 124.99 | 2,279,884 | +0.10(+0.08%) |
Dec 07, 2022 | 126.63 | 126.96 | 124.21 | 124.89 | 1,503,116 | -1.39(-1.10%) |
Dec 06, 2022 | 129.00 | 129.00 | 125.63 | 126.28 | 1,961,422 | -2.98(-2.31%) |
Dec 05, 2022 | 130.99 | 132.15 | 128.85 | 129.26 | 1,760,923 | -1.84(-1.41%) |
Dec 02, 2022 | 129.42 | 131.68 | 129.20 | 131.10 | 1,244,276 | +0.66(+0.50%) |
Dec 01, 2022 | 130.66 | 130.89 | 128.97 | 130.45 | 1,822,404 | +0.83(+0.64%) |
Nov 30, 2022 | 126.54 | 130.08 | 125.61 | 129.62 | 2,834,999 | +3.16(+2.50%) |
Nov 29, 2022 | 126.65 | 127.57 | 125.77 | 126.45 | 1,342,141 | -0.56(-0.44%) |
Nov 28, 2022 | 127.68 | 128.78 | 126.83 | 127.02 | 1,346,011 | -1.14(-0.89%) |
Nov 25, 2022 | 128.63 | 128.92 | 127.81 | 128.16 | 789,466 | -1.44(-1.11%) |
Nov 23, 2022 | 128.65 | 130.25 | 128.06 | 129.60 | 1,591,288 | +1.43(+1.11%) |
Nov 22, 2022 | 126.83 | 128.31 | 125.70 | 128.18 | 1,525,220 | +1.64(+1.30%) |
Nov 21, 2022 | 128.16 | 128.67 | 125.09 | 126.53 | 1,866,245 | -2.20(-1.71%) |
Nov 18, 2022 | 128.44 | 128.93 | 127.12 | 128.73 | 1,665,770 | +1.41(+1.11%) |
Nov 17, 2022 | 125.96 | 128.28 | 124.87 | 127.31 | 1,452,991 | -0.68(-0.53%) |
Nov 16, 2022 | 127.87 | 129.48 | 127.03 | 128.00 | 1,479,980 | +0.55(+0.43%) |
Nov 15, 2022 | 129.57 | 130.50 | 125.78 | 127.44 | 2,290,459 | -0.77(-0.60%) |
Nov 14, 2022 | 129.83 | 130.32 | 128.13 | 128.22 | 2,438,162 | -1.65(-1.27%) |
Nov 11, 2022 | 129.25 | 130.05 | 127.08 | 129.87 | 2,079,390 | +0.92(+0.71%) |
Nov 10, 2022 | 128.28 | 130.19 | 127.05 | 128.95 | 2,591,798 | +3.97(+3.17%) |
Nov 09, 2022 | 127.66 | 127.80 | 124.69 | 124.98 | 2,438,297 | -2.78(-2.18%) |
Nov 08, 2022 | 128.84 | 130.11 | 126.50 | 127.76 | 2,581,364 | -3.29(-2.51%) |
Nov 07, 2022 | 128.83 | 132.02 | 128.61 | 131.05 | 2,742,253 | +2.60(+2.03%) |
Nov 04, 2022 | 125.55 | 128.47 | 125.30 | 128.44 | 2,254,898 | +3.14(+2.50%) |
Nov 03, 2022 | 126.19 | 128.03 | 125.26 | 125.31 | 2,365,363 | -2.02(-1.59%) |
Nov 02, 2022 | 124.69 | 131.33 | 122.44 | 127.33 | 4,953,553 | +2.37(+1.89%) |
Nov 01, 2022 | 124.98 | 126.38 | 123.97 | 124.96 | 2,603,313 | +0.31(+0.25%) |
Oct 31, 2022 | 126.59 | 127.34 | 123.86 | 124.65 | 2,972,099 | -2.26(-1.78%) |
Oct 28, 2022 | 127.09 | 129.10 | 126.45 | 126.91 | 2,237,020 | +0.53(+0.42%) |
Oct 27, 2022 | 125.84 | 128.26 | 125.79 | 126.38 | 2,257,215 | +0.44(+0.35%) |
Oct 26, 2022 | 126.42 | 128.20 | 125.66 | 125.93 | 1,371,815 | -0.48(-0.38%) |
Oct 25, 2022 | 124.89 | 126.48 | 124.55 | 126.42 | 1,651,259 | +2.05(+1.65%) |
Oct 24, 2022 | 124.35 | 125.07 | 122.52 | 124.37 | 1,358,632 | +0.67(+0.54%) |
Oct 21, 2022 | 121.98 | 124.01 | 121.27 | 123.69 | 1,622,554 | +1.42(+1.17%) |
Oct 20, 2022 | 122.34 | 124.40 | 121.02 | 122.27 | 1,375,137 | -0.29(-0.23%) |
Oct 19, 2022 | 121.11 | 123.31 | 120.67 | 122.56 | 1,361,680 | +0.47(+0.38%) |
Oct 18, 2022 | 121.32 | 122.70 | 120.78 | 122.09 | 1,529,493 | +2.32(+1.93%) |
Oct 17, 2022 | 121.92 | 122.30 | 119.58 | 119.77 | 1,718,228 | +0.65(+0.55%) |
Oct 14, 2022 | 120.81 | 121.94 | 118.32 | 119.12 | 1,993,299 | -0.84(-0.70%) |
Oct 13, 2022 | 115.13 | 120.89 | 115.01 | 119.96 | 1,641,743 | +2.32(+1.97%) |
Oct 12, 2022 | 118.10 | 118.95 | 117.56 | 117.65 | 1,152,773 | -0.37(-0.31%) |
Oct 11, 2022 | 118.98 | 120.01 | 117.41 | 118.01 | 1,595,488 | -1.41(-1.18%) |
Oct 10, 2022 | 121.13 | 121.20 | 118.66 | 119.43 | 1,091,386 | -1.61(-1.33%) |
Oct 07, 2022 | 121.26 | 122.06 | 120.31 | 121.04 | 2,020,512 | -1.34(-1.09%) |
Oct 06, 2022 | 121.61 | 123.50 | 121.39 | 122.38 | 1,574,676 | +0.98(+0.81%) |
Oct 05, 2022 | 121.43 | 122.46 | 120.02 | 121.40 | 1,722,772 | -0.52(-0.43%) |
Oct 04, 2022 | 119.37 | 122.06 | 119.37 | 121.92 | 2,060,421 | +3.31(+2.79%) |