Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 132.68 | 133.02 | 131.65 | 133.01 | 3,027,412 | -0.16(-0.12%) |
Dec 29, 2022 | 132.72 | 134.30 | 132.60 | 133.17 | 2,474,488 | +0.98(+0.74%) |
Dec 28, 2022 | 134.44 | 134.82 | 132.12 | 132.19 | 2,689,940 | -2.27(-1.69%) |
Dec 27, 2022 | 133.80 | 134.74 | 133.33 | 134.46 | 2,904,851 | +0.73(+0.54%) |
Dec 23, 2022 | 132.73 | 133.92 | 131.79 | 133.73 | 2,216,677 | +0.73(+0.55%) |
Dec 22, 2022 | 133.07 | 133.07 | 130.87 | 133.00 | 3,534,723 | -1.19(-0.89%) |
Dec 21, 2022 | 133.91 | 135.09 | 133.09 | 134.19 | 4,017,614 | +0.81(+0.61%) |
Dec 20, 2022 | 131.08 | 133.52 | 130.60 | 133.38 | 5,461,438 | +2.27(+1.74%) |
Dec 19, 2022 | 132.32 | 132.59 | 129.52 | 131.10 | 5,594,340 | -1.22(-0.92%) |
Dec 16, 2022 | 133.35 | 133.98 | 131.20 | 132.32 | 10,417,013 | -2.08(-1.55%) |
Dec 15, 2022 | 140.21 | 140.65 | 133.66 | 134.40 | 7,083,072 | -7.08(-5.00%) |
Dec 14, 2022 | 142.06 | 143.41 | 140.15 | 141.48 | 4,454,786 | -0.67(-0.47%) |
Dec 13, 2022 | 141.96 | 144.64 | 141.56 | 142.15 | 9,333,563 | +1.28(+0.91%) |
Dec 12, 2022 | 139.55 | 140.87 | 138.72 | 140.87 | 4,270,817 | +2.04(+1.47%) |
Dec 09, 2022 | 139.16 | 140.04 | 138.75 | 138.83 | 3,228,210 | -0.69(-0.49%) |
Dec 08, 2022 | 139.63 | 140.81 | 139.12 | 139.52 | 2,823,573 | +0.48(+0.35%) |
Dec 07, 2022 | 139.09 | 139.82 | 138.11 | 139.03 | 4,205,234 | -0.22(-0.16%) |
Dec 06, 2022 | 139.06 | 139.53 | 138.50 | 139.25 | 3,015,528 | +0.09(+0.06%) |
Dec 05, 2022 | 139.67 | 140.60 | 138.59 | 139.17 | 2,949,904 | -1.19(-0.85%) |
Dec 02, 2022 | 139.85 | 140.82 | 139.47 | 140.36 | 3,071,775 | -0.46(-0.33%) |
Dec 01, 2022 | 141.59 | 141.62 | 139.10 | 140.82 | 4,761,902 | +0.25(+0.17%) |
Nov 30, 2022 | 138.01 | 141.27 | 137.52 | 140.57 | 6,754,259 | +2.28(+1.64%) |
Nov 29, 2022 | 137.75 | 138.94 | 137.55 | 138.30 | 2,916,244 | +0.29(+0.21%) |
Nov 28, 2022 | 139.71 | 139.95 | 137.77 | 138.00 | 3,747,689 | -2.07(-1.48%) |
Nov 25, 2022 | 139.98 | 141.13 | 139.92 | 140.07 | 2,198,366 | -0.36(-0.26%) |
Nov 23, 2022 | 140.76 | 142.05 | 140.01 | 140.43 | 3,875,179 | -0.33(-0.23%) |
Nov 22, 2022 | 139.35 | 141.00 | 138.80 | 140.76 | 7,483,351 | +2.28(+1.65%) |
Nov 21, 2022 | 139.30 | 139.66 | 138.26 | 138.48 | 3,681,575 | -0.91(-0.65%) |
Nov 18, 2022 | 138.36 | 140.02 | 137.78 | 139.38 | 4,938,430 | +1.46(+1.06%) |
Nov 17, 2022 | 135.39 | 138.00 | 135.24 | 137.92 | 4,188,210 | +1.48(+1.09%) |
Nov 16, 2022 | 136.07 | 136.84 | 135.96 | 136.44 | 3,649,272 | +0.17(+0.12%) |
Nov 15, 2022 | 136.02 | 137.99 | 134.06 | 136.27 | 5,006,827 | +0.13(+0.10%) |
Nov 14, 2022 | 134.65 | 137.91 | 134.23 | 136.14 | 5,607,037 | +0.97(+0.72%) |
Nov 11, 2022 | 133.59 | 136.07 | 133.08 | 135.16 | 6,219,093 | +1.83(+1.37%) |
Nov 10, 2022 | 132.42 | 133.46 | 130.56 | 133.33 | 5,705,732 | +3.62(+2.79%) |
Nov 09, 2022 | 130.24 | 131.13 | 129.28 | 129.71 | 5,235,991 | -0.94(-0.72%) |
Nov 08, 2022 | 129.68 | 131.48 | 129.42 | 130.65 | 5,402,146 | +1.59(+1.23%) |
Nov 07, 2022 | 127.48 | 129.40 | 127.36 | 129.06 | 4,333,287 | +1.29(+1.01%) |
Nov 04, 2022 | 126.56 | 128.50 | 125.89 | 127.78 | 4,478,218 | +2.32(+1.85%) |
Nov 03, 2022 | 127.27 | 127.33 | 124.99 | 125.45 | 4,761,060 | -2.20(-1.72%) |
Nov 02, 2022 | 128.51 | 127.63 | 127.66 | 5,746,546 | -1.28(-0.99%) | |
Nov 01, 2022 | 128.98 | 129.35 | 127.53 | 128.93 | 3,847,735 | -0.08(-0.07%) |
Oct 31, 2022 | 128.80 | 129.47 | 127.44 | 129.02 | 5,268,581 | -0.21(-0.16%) |
Oct 28, 2022 | 126.47 | 129.55 | 126.15 | 129.22 | 6,394,198 | +3.49(+2.77%) |
Oct 27, 2022 | 126.46 | 127.25 | 125.43 | 125.73 | 4,280,101 | -0.22(-0.18%) |
Oct 26, 2022 | 124.75 | 126.75 | 123.91 | 125.96 | 5,508,914 | +1.94(+1.56%) |
Oct 25, 2022 | 123.15 | 124.36 | 122.50 | 124.02 | 6,381,501 | +0.22(+0.18%) |
Oct 24, 2022 | 122.12 | 124.19 | 121.14 | 123.79 | 6,013,527 | +2.60(+2.15%) |
Oct 21, 2022 | 119.78 | 122.07 | 119.04 | 121.19 | 7,718,829 | +1.49(+1.25%) |
Oct 20, 2022 | 117.78 | 120.31 | 116.76 | 119.70 | 14,599,511 | +5.40(+4.73%) |
Oct 19, 2022 | 114.16 | 115.63 | 113.81 | 114.30 | 6,315,417 | -0.40(-0.35%) |
Oct 18, 2022 | 114.75 | 115.63 | 113.65 | 114.70 | 5,488,098 | +1.32(+1.17%) |
Oct 17, 2022 | 113.63 | 114.64 | 113.29 | 113.37 | 5,850,528 | +1.38(+1.23%) |
Oct 14, 2022 | 113.63 | 114.32 | 111.81 | 111.99 | 4,034,326 | -1.63(-1.44%) |
Oct 13, 2022 | 108.32 | 113.96 | 107.80 | 113.62 | 6,257,525 | +3.94(+3.59%) |
Oct 12, 2022 | 110.09 | 110.84 | 109.34 | 109.69 | 3,578,624 | -0.22(-0.20%) |
Oct 11, 2022 | 109.58 | 111.24 | 109.10 | 109.90 | 4,333,708 | +0.05(+0.04%) |
Oct 10, 2022 | 111.76 | 111.92 | 109.19 | 109.86 | 6,420,342 | -1.00(-0.90%) |
Oct 07, 2022 | 113.35 | 113.64 | 110.15 | 110.85 | 4,823,039 | -3.18(-2.79%) |
Oct 06, 2022 | 116.51 | 116.90 | 113.61 | 114.03 | 5,438,807 | -3.28(-2.79%) |
Oct 05, 2022 | 116.35 | 117.98 | 115.90 | 117.31 | 3,443,287 | +0.22(+0.19%) |
Oct 04, 2022 | 114.57 | 117.23 | 104.81 | 117.09 | 4,894,306 | +3.72(+3.28%) |