Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 124.45 | 125.90 | 124.26 | 125.76 | 1,084,584 | +0.32(+0.25%) |
Dec 29, 2022 | 123.90 | 126.10 | 123.90 | 125.44 | 1,257,841 | +2.01(+1.63%) |
Dec 28, 2022 | 125.16 | 125.66 | 123.16 | 123.44 | 1,161,049 | -1.71(-1.37%) |
Dec 27, 2022 | 125.90 | 126.79 | 125.08 | 125.15 | 1,047,523 | -0.69(-0.55%) |
Dec 23, 2022 | 124.94 | 126.49 | 124.45 | 125.83 | 1,010,006 | +0.49(+0.39%) |
Dec 22, 2022 | 125.72 | 126.53 | 123.80 | 125.35 | 1,726,933 | -1.30(-1.03%) |
Dec 21, 2022 | 129.46 | 130.02 | 125.50 | 126.65 | 3,118,268 | -2.23(-1.73%) |
Dec 20, 2022 | 129.29 | 130.12 | 127.90 | 128.88 | 1,620,672 | -0.41(-0.32%) |
Dec 19, 2022 | 130.45 | 130.97 | 128.06 | 129.29 | 1,778,641 | -1.09(-0.83%) |
Dec 16, 2022 | 131.54 | 132.09 | 129.78 | 130.37 | 2,970,880 | -2.25(-1.70%) |
Dec 15, 2022 | 133.96 | 134.20 | 131.15 | 132.62 | 1,689,921 | -2.79(-2.06%) |
Dec 14, 2022 | 136.45 | 137.39 | 133.79 | 135.41 | 2,042,179 | -2.05(-1.49%) |
Dec 13, 2022 | 140.03 | 141.77 | 136.54 | 137.46 | 2,079,899 | -0.64(-0.46%) |
Dec 12, 2022 | 136.81 | 138.43 | 135.72 | 138.09 | 1,405,208 | +1.31(+0.96%) |
Dec 09, 2022 | 136.18 | 137.48 | 135.96 | 136.78 | 1,426,352 | +0.27(+0.20%) |
Dec 08, 2022 | 134.67 | 136.84 | 134.67 | 136.51 | 1,475,758 | +2.83(+2.11%) |
Dec 07, 2022 | 135.46 | 136.06 | 133.21 | 133.69 | 2,203,053 | -3.23(-2.36%) |
Dec 06, 2022 | 138.44 | 139.23 | 135.42 | 136.92 | 1,222,326 | -1.56(-1.13%) |
Dec 05, 2022 | 140.15 | 140.84 | 138.31 | 138.48 | 1,272,168 | -2.27(-1.61%) |
Dec 02, 2022 | 139.64 | 141.10 | 139.54 | 140.75 | 1,015,348 | -0.88(-0.62%) |
Dec 01, 2022 | 142.44 | 143.09 | 141.15 | 141.63 | 1,142,086 | -0.32(-0.22%) |
Nov 30, 2022 | 138.54 | 141.99 | 137.72 | 141.95 | 2,466,669 | +3.85(+2.79%) |
Nov 29, 2022 | 136.54 | 138.63 | 136.37 | 138.09 | 1,638,064 | +1.74(+1.28%) |
Nov 28, 2022 | 135.76 | 137.08 | 134.77 | 136.35 | 1,768,981 | -1.24(-0.90%) |
Nov 25, 2022 | 137.65 | 138.64 | 136.44 | 137.60 | 982,267 | -0.29(-0.21%) |
Nov 23, 2022 | 139.43 | 140.35 | 137.70 | 137.89 | 1,190,306 | -1.44(-1.04%) |
Nov 22, 2022 | 137.98 | 139.66 | 137.25 | 139.33 | 1,239,127 | +2.07(+1.51%) |
Nov 21, 2022 | 138.45 | 139.39 | 136.41 | 137.26 | 1,128,973 | -1.59(-1.15%) |
Nov 18, 2022 | 139.32 | 140.16 | 137.72 | 138.85 | 1,101,439 | +1.54(+1.12%) |
Nov 17, 2022 | 135.21 | 137.45 | 134.74 | 137.31 | 1,399,369 | -0.42(-0.30%) |
Nov 16, 2022 | 136.74 | 138.60 | 135.76 | 137.73 | 1,505,493 | -0.16(-0.12%) |
Nov 15, 2022 | 139.84 | 141.64 | 137.13 | 137.89 | 2,624,835 | -0.22(-0.16%) |
Nov 14, 2022 | 139.38 | 140.83 | 138.02 | 138.10 | 1,983,171 | -1.86(-1.33%) |
Nov 11, 2022 | 137.85 | 141.75 | 137.11 | 139.97 | 2,821,579 | +3.99(+2.94%) |
Nov 10, 2022 | 134.45 | 136.64 | 134.45 | 135.97 | 1,811,651 | +6.70(+5.18%) |
Nov 09, 2022 | 128.62 | 131.58 | 128.33 | 129.28 | 1,903,788 | -0.79(-0.60%) |
Nov 08, 2022 | 128.66 | 131.65 | 128.15 | 130.06 | 1,651,068 | +1.95(+1.52%) |
Nov 07, 2022 | 129.38 | 129.99 | 125.64 | 128.12 | 3,045,077 | -1.13(-0.88%) |
Nov 04, 2022 | 130.62 | 133.10 | 128.23 | 129.25 | 3,204,522 | +1.50(+1.17%) |
Nov 03, 2022 | 127.28 | 129.11 | 125.54 | 127.75 | 2,175,191 | -1.22(-0.95%) |
Nov 02, 2022 | 132.22 | 133.65 | 128.87 | 128.97 | 1,937,963 | -3.99(-3.00%) |
Nov 01, 2022 | 135.85 | 136.68 | 132.83 | 132.96 | 1,796,497 | -1.51(-1.12%) |
Oct 31, 2022 | 133.98 | 137.19 | 133.48 | 134.47 | 2,717,701 | +0.62(+0.46%) |
Oct 28, 2022 | 132.84 | 134.50 | 130.95 | 133.85 | 1,681,670 | +1.23(+0.93%) |
Oct 27, 2022 | 130.38 | 133.82 | 130.38 | 132.62 | 2,614,800 | +3.39(+2.62%) |
Oct 26, 2022 | 130.81 | 134.10 | 126.96 | 129.23 | 3,611,622 | -0.65(-0.50%) |
Oct 25, 2022 | 129.75 | 131.63 | 128.37 | 129.88 | 2,663,711 | +0.01(+0.01%) |
Oct 24, 2022 | 131.17 | 132.87 | 128.20 | 129.87 | 2,655,236 | -0.60(-0.46%) |
Oct 21, 2022 | 125.85 | 131.35 | 125.39 | 130.46 | 2,236,177 | +4.65(+3.70%) |
Oct 20, 2022 | 128.48 | 130.66 | 125.46 | 125.81 | 1,878,137 | -2.14(-1.67%) |
Oct 19, 2022 | 127.05 | 129.68 | 126.55 | 127.95 | 1,417,659 | +0.10(+0.08%) |
Oct 18, 2022 | 129.24 | 130.88 | 126.67 | 127.85 | 1,658,708 | +2.18(+1.73%) |
Oct 17, 2022 | 123.97 | 126.73 | 123.95 | 125.67 | 1,658,317 | +3.81(+3.12%) |
Oct 14, 2022 | 124.57 | 126.09 | 121.50 | 121.86 | 1,418,446 | -0.52(-0.42%) |
Oct 13, 2022 | 117.63 | 122.88 | 116.56 | 122.38 | 1,823,761 | +2.09(+1.74%) |
Oct 12, 2022 | 116.62 | 121.31 | 115.95 | 120.29 | 1,648,306 | +3.10(+2.65%) |
Oct 11, 2022 | 119.95 | 120.25 | 115.91 | 117.19 | 1,794,070 | -2.44(-2.04%) |
Oct 10, 2022 | 121.31 | 122.12 | 118.12 | 119.62 | 1,358,203 | -1.03(-0.86%) |
Oct 07, 2022 | 120.74 | 121.25 | 118.50 | 120.66 | 1,596,994 | -1.97(-1.60%) |
Oct 06, 2022 | 124.81 | 126.15 | 122.22 | 122.63 | 1,457,259 | -2.56(-2.04%) |
Oct 05, 2022 | 123.49 | 125.70 | 122.59 | 125.18 | 1,661,617 | -0.05(-0.04%) |
Oct 04, 2022 | 123.29 | 126.79 | 123.29 | 125.23 | 1,582,645 | +4.17(+3.45%) |