Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 129.80 | 130.96 | 128.69 | 130.81 | 1,635,536 | -0.05(-0.04%) |
Dec 29, 2022 | 128.69 | 131.74 | 128.24 | 130.86 | 1,322,969 | +2.94(+2.30%) |
Dec 28, 2022 | 128.81 | 129.80 | 127.59 | 127.92 | 1,696,321 | -0.88(-0.68%) |
Dec 27, 2022 | 131.54 | 131.76 | 128.49 | 128.79 | 1,249,783 | -2.75(-2.09%) |
Dec 23, 2022 | 133.20 | 133.55 | 130.80 | 131.54 | 1,362,579 | -1.79(-1.34%) |
Dec 22, 2022 | 132.31 | 133.48 | 131.35 | 133.34 | 1,331,411 | +0.10(+0.08%) |
Dec 21, 2022 | 131.94 | 134.07 | 131.27 | 133.24 | 1,653,326 | +1.64(+1.25%) |
Dec 20, 2022 | 129.38 | 131.85 | 129.04 | 131.59 | 1,199,023 | +1.51(+1.16%) |
Dec 19, 2022 | 132.81 | 132.90 | 129.41 | 130.08 | 2,166,326 | -2.43(-1.83%) |
Dec 16, 2022 | 132.50 | 133.40 | 131.51 | 132.51 | 1,880,975 | -1.24(-0.92%) |
Dec 15, 2022 | 135.14 | 135.68 | 133.08 | 133.75 | 1,613,260 | -2.48(-1.82%) |
Dec 14, 2022 | 135.66 | 137.69 | 134.48 | 136.23 | 2,068,730 | +0.73(+0.54%) |
Dec 13, 2022 | 136.30 | 137.56 | 134.57 | 135.50 | 1,895,550 | +2.03(+1.52%) |
Dec 12, 2022 | 132.18 | 133.49 | 131.66 | 133.47 | 1,642,925 | +1.05(+0.79%) |
Dec 09, 2022 | 134.76 | 135.03 | 132.38 | 132.42 | 2,428,509 | -2.87(-2.12%) |
Dec 08, 2022 | 133.91 | 135.64 | 133.21 | 135.29 | 1,275,164 | +1.75(+1.31%) |
Dec 07, 2022 | 132.10 | 133.88 | 132.10 | 133.54 | 1,598,531 | +0.88(+0.66%) |
Dec 06, 2022 | 134.15 | 134.52 | 131.66 | 132.66 | 1,498,378 | -2.23(-1.65%) |
Dec 05, 2022 | 136.75 | 136.97 | 134.05 | 134.89 | 1,819,858 | -2.93(-2.12%) |
Dec 02, 2022 | 135.18 | 138.13 | 135.18 | 137.82 | 2,960,488 | +1.26(+0.93%) |
Dec 01, 2022 | 135.93 | 136.93 | 135.26 | 136.55 | 2,096,984 | +0.63(+0.46%) |
Nov 30, 2022 | 132.39 | 135.93 | 131.86 | 135.93 | 2,644,919 | +4.24(+3.22%) |
Nov 29, 2022 | 132.48 | 132.75 | 131.38 | 131.68 | 1,586,044 | -0.62(-0.47%) |
Nov 28, 2022 | 132.80 | 135.02 | 131.92 | 132.30 | 3,256,702 | -0.93(-0.70%) |
Nov 25, 2022 | 132.73 | 133.53 | 132.01 | 133.23 | 471,844 | +0.27(+0.20%) |
Nov 23, 2022 | 133.56 | 134.29 | 132.46 | 132.96 | 1,873,530 | -0.50(-0.37%) |
Nov 22, 2022 | 132.53 | 133.51 | 131.11 | 133.46 | 1,307,183 | +1.05(+0.79%) |
Nov 21, 2022 | 133.15 | 133.48 | 132.14 | 132.41 | 855,144 | -0.74(-0.55%) |
Nov 18, 2022 | 133.75 | 133.98 | 132.51 | 133.15 | 1,063,408 | +0.46(+0.35%) |
Nov 17, 2022 | 132.58 | 133.24 | 131.31 | 132.69 | 1,217,886 | -0.93(-0.69%) |
Nov 16, 2022 | 134.84 | 135.42 | 133.17 | 133.62 | 1,710,175 | -0.90(-0.67%) |
Nov 15, 2022 | 136.16 | 136.28 | 133.09 | 134.51 | 2,379,001 | +0.43(+0.32%) |
Nov 14, 2022 | 133.97 | 136.12 | 133.91 | 134.08 | 2,813,901 | +0.43(+0.32%) |
Nov 11, 2022 | 132.81 | 134.13 | 131.13 | 133.66 | 2,977,515 | +0.67(+0.50%) |
Nov 10, 2022 | 132.21 | 133.47 | 130.68 | 132.99 | 2,666,853 | +4.51(+3.51%) |
Nov 09, 2022 | 129.26 | 130.57 | 128.24 | 128.48 | 2,536,508 | -1.29(-1.00%) |
Nov 08, 2022 | 128.48 | 131.56 | 127.76 | 129.77 | 2,063,965 | +1.26(+0.98%) |
Nov 07, 2022 | 127.80 | 129.00 | 126.80 | 128.51 | 1,366,517 | +0.74(+0.58%) |
Nov 04, 2022 | 128.11 | 128.11 | 125.53 | 127.77 | 2,555,664 | +0.32(+0.25%) |
Nov 03, 2022 | 125.04 | 128.07 | 124.49 | 127.45 | 2,491,892 | +0.44(+0.34%) |
Nov 02, 2022 | 128.98 | 131.32 | 127.00 | 127.02 | 3,079,703 | -2.16(-1.67%) |
Nov 01, 2022 | 129.31 | 130.05 | 128.30 | 129.18 | 2,446,319 | +1.16(+0.90%) |
Oct 31, 2022 | 128.13 | 129.22 | 127.44 | 128.02 | 2,370,770 | -1.09(-0.84%) |
Oct 28, 2022 | 125.41 | 129.31 | 124.68 | 129.11 | 2,781,124 | +4.78(+3.84%) |
Oct 27, 2022 | 126.94 | 126.98 | 124.04 | 124.33 | 1,498,005 | -1.71(-1.36%) |
Oct 26, 2022 | 124.36 | 127.99 | 124.30 | 126.04 | 2,403,718 | +1.96(+1.58%) |
Oct 25, 2022 | 121.96 | 124.41 | 121.96 | 124.08 | 1,074,742 | +2.44(+2.01%) |
Oct 24, 2022 | 120.74 | 121.90 | 119.35 | 121.64 | 1,659,895 | +1.27(+1.06%) |
Oct 21, 2022 | 117.36 | 120.64 | 116.78 | 120.36 | 1,419,289 | +3.30(+2.82%) |
Oct 20, 2022 | 117.79 | 119.35 | 116.87 | 117.06 | 1,312,078 | -0.94(-0.80%) |
Oct 19, 2022 | 121.07 | 121.36 | 117.47 | 118.00 | 1,849,534 | -4.16(-3.41%) |
Oct 18, 2022 | 123.74 | 124.39 | 121.58 | 122.17 | 2,418,137 | +0.22(+0.18%) |
Oct 17, 2022 | 120.42 | 122.27 | 120.11 | 121.95 | 1,616,716 | +2.90(+2.43%) |
Oct 14, 2022 | 121.86 | 122.62 | 118.95 | 119.05 | 1,464,400 | -1.82(-1.51%) |
Oct 13, 2022 | 116.14 | 121.46 | 115.54 | 120.87 | 1,919,888 | +2.37(+2.00%) |
Oct 12, 2022 | 118.46 | 119.12 | 117.70 | 118.50 | 1,329,625 | +0.86(+0.73%) |
Oct 11, 2022 | 117.24 | 119.65 | 116.17 | 117.65 | 2,650,753 | +0.22(+0.19%) |
Oct 10, 2022 | 118.25 | 118.49 | 116.80 | 117.43 | 1,829,879 | -0.89(-0.75%) |
Oct 07, 2022 | 120.54 | 120.84 | 117.90 | 118.31 | 1,440,541 | -3.42(-2.81%) |
Oct 06, 2022 | 121.96 | 122.95 | 121.09 | 121.73 | 1,354,589 | -0.60(-0.49%) |
Oct 05, 2022 | 120.95 | 123.09 | 119.89 | 122.33 | 1,949,239 | +0.22(+0.18%) |
Oct 04, 2022 | 120.64 | 122.50 | 120.13 | 122.11 | 1,783,502 | +3.39(+2.86%) |