Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 126.61 | 126.61 | 124.40 | 125.11 | 1,434,532 | -1.87(-1.47%) |
Dec 29, 2022 | 126.55 | 127.70 | 125.87 | 126.98 | 896,499 | +0.66(+0.53%) |
Dec 28, 2022 | 127.18 | 127.83 | 126.29 | 126.32 | 987,614 | -0.58(-0.45%) |
Dec 27, 2022 | 126.31 | 127.14 | 125.66 | 126.89 | 1,329,968 | +0.98(+0.78%) |
Dec 23, 2022 | 125.46 | 126.22 | 124.88 | 125.92 | 717,361 | +0.08(+0.06%) |
Dec 22, 2022 | 125.53 | 125.87 | 124.16 | 125.84 | 1,404,441 | +0.04(+0.03%) |
Dec 21, 2022 | 125.16 | 126.81 | 124.77 | 125.80 | 2,042,078 | +0.19(+0.15%) |
Dec 20, 2022 | 125.55 | 125.73 | 124.46 | 125.61 | 1,240,626 | +0.21(+0.16%) |
Dec 19, 2022 | 126.12 | 126.75 | 124.78 | 125.41 | 2,380,663 | -0.97(-0.77%) |
Dec 16, 2022 | 127.80 | 128.86 | 125.43 | 126.38 | 4,364,556 | -1.05(-0.83%) |
Dec 15, 2022 | 127.44 | 127.89 | 126.54 | 127.43 | 2,028,523 | -0.75(-0.59%) |
Dec 14, 2022 | 127.48 | 128.58 | 126.39 | 128.18 | 1,640,516 | +1.05(+0.82%) |
Dec 13, 2022 | 128.72 | 129.18 | 126.18 | 127.14 | 1,864,467 | +0.50(+0.39%) |
Dec 12, 2022 | 124.76 | 126.73 | 124.02 | 126.64 | 1,394,015 | +1.88(+1.51%) |
Dec 09, 2022 | 126.83 | 127.27 | 124.68 | 124.75 | 1,877,285 | -2.09(-1.65%) |
Dec 08, 2022 | 125.93 | 126.87 | 125.45 | 126.84 | 1,535,587 | +1.54(+1.23%) |
Dec 07, 2022 | 127.47 | 128.16 | 124.95 | 125.30 | 2,134,976 | -2.30(-1.80%) |
Dec 06, 2022 | 128.15 | 128.34 | 126.88 | 127.60 | 1,580,962 | -0.28(-0.22%) |
Dec 05, 2022 | 127.11 | 128.04 | 126.07 | 127.88 | 2,947,021 | +1.20(+0.95%) |
Dec 02, 2022 | 125.34 | 127.27 | 125.06 | 126.68 | 1,624,451 | +0.48(+0.38%) |
Dec 01, 2022 | 126.01 | 126.98 | 125.56 | 126.20 | 1,440,448 | +0.52(+0.41%) |
Nov 30, 2022 | 123.41 | 125.97 | 123.13 | 125.68 | 2,603,456 | +2.56(+2.08%) |
Nov 29, 2022 | 123.16 | 123.86 | 122.61 | 123.12 | 2,379,393 | -0.40(-0.32%) |
Nov 28, 2022 | 123.36 | 124.13 | 123.13 | 123.52 | 1,550,810 | -0.08(-0.06%) |
Nov 25, 2022 | 122.95 | 124.55 | 122.48 | 123.60 | 909,190 | +0.59(+0.48%) |
Nov 23, 2022 | 122.69 | 123.20 | 121.50 | 123.02 | 1,925,527 | +1.52(+1.25%) |
Nov 22, 2022 | 121.02 | 121.87 | 120.66 | 121.49 | 1,549,852 | +0.89(+0.74%) |
Nov 21, 2022 | 121.30 | 121.33 | 119.35 | 120.60 | 1,667,020 | -0.57(-0.47%) |
Nov 18, 2022 | 120.80 | 121.92 | 119.72 | 121.17 | 3,070,147 | +1.79(+1.50%) |
Nov 17, 2022 | 119.46 | 120.19 | 118.49 | 119.38 | 2,193,443 | -1.16(-0.96%) |
Nov 16, 2022 | 119.97 | 121.99 | 119.97 | 120.54 | 2,320,826 | +0.63(+0.53%) |
Nov 15, 2022 | 119.97 | 120.86 | 119.19 | 119.91 | 1,171,713 | +0.69(+0.58%) |
Nov 14, 2022 | 120.07 | 120.98 | 119.17 | 119.22 | 1,725,259 | -0.71(-0.59%) |
Nov 11, 2022 | 121.34 | 121.34 | 119.42 | 119.93 | 1,923,348 | -0.78(-0.64%) |
Nov 10, 2022 | 121.45 | 121.51 | 119.81 | 120.70 | 2,787,140 | +2.02(+1.70%) |
Nov 09, 2022 | 118.57 | 119.54 | 118.08 | 118.68 | 1,491,133 | -0.32(-0.27%) |
Nov 08, 2022 | 119.26 | 119.68 | 118.34 | 119.00 | 1,938,859 | -0.13(-0.11%) |
Nov 07, 2022 | 118.15 | 120.08 | 118.15 | 119.13 | 1,966,893 | +0.71(+0.60%) |
Nov 04, 2022 | 117.81 | 119.04 | 116.93 | 118.42 | 2,931,029 | +2.22(+1.91%) |
Nov 03, 2022 | 113.72 | 117.31 | 112.98 | 116.20 | 2,618,649 | +2.07(+1.81%) |
Nov 02, 2022 | 116.88 | 116.96 | 113.50 | 114.13 | 2,616,015 | -0.76(-0.66%) |
Nov 01, 2022 | 115.72 | 116.06 | 114.28 | 114.89 | 2,428,674 | -0.10(-0.08%) |
Oct 31, 2022 | 114.33 | 116.16 | 113.19 | 114.99 | 2,255,878 | +0.36(+0.31%) |
Oct 28, 2022 | 110.98 | 115.29 | 110.95 | 114.63 | 2,534,035 | +3.86(+3.48%) |
Oct 27, 2022 | 110.42 | 111.43 | 109.76 | 110.77 | 2,330,101 | +1.59(+1.46%) |
Oct 26, 2022 | 108.66 | 110.89 | 108.34 | 109.17 | 1,452,277 | +1.00(+0.93%) |
Oct 25, 2022 | 106.16 | 108.61 | 105.03 | 108.17 | 2,392,602 | +2.40(+2.27%) |
Oct 24, 2022 | 107.90 | 108.02 | 104.73 | 105.77 | 2,764,338 | -2.20(-2.03%) |
Oct 21, 2022 | 106.42 | 108.33 | 105.77 | 107.97 | 1,785,027 | +1.33(+1.25%) |
Oct 20, 2022 | 107.57 | 108.05 | 106.38 | 106.63 | 996,895 | -0.77(-0.72%) |
Oct 19, 2022 | 107.72 | 108.97 | 106.43 | 107.40 | 1,308,696 | -1.00(-0.92%) |
Oct 18, 2022 | 108.76 | 109.19 | 106.94 | 108.40 | 1,345,454 | +1.46(+1.36%) |
Oct 17, 2022 | 105.58 | 107.48 | 105.56 | 106.94 | 1,656,747 | +3.12(+3.01%) |
Oct 14, 2022 | 107.58 | 108.43 | 103.72 | 103.82 | 1,512,427 | -2.83(-2.65%) |
Oct 13, 2022 | 101.27 | 107.55 | 101.09 | 106.65 | 1,913,043 | +4.03(+3.92%) |
Oct 12, 2022 | 102.10 | 103.35 | 101.48 | 102.63 | 1,965,640 | +0.28(+0.28%) |
Oct 11, 2022 | 104.32 | 104.37 | 102.12 | 102.34 | 2,663,915 | -2.47(-2.36%) |
Oct 10, 2022 | 106.32 | 106.41 | 104.40 | 104.81 | 1,092,058 | -1.11(-1.05%) |
Oct 07, 2022 | 106.46 | 106.48 | 105.01 | 105.92 | 1,791,502 | -1.16(-1.08%) |
Oct 06, 2022 | 109.05 | 109.51 | 107.00 | 107.08 | 1,167,409 | -2.15(-1.97%) |
Oct 05, 2022 | 107.67 | 109.93 | 107.47 | 109.23 | 1,222,949 | +0.89(+0.83%) |
Oct 04, 2022 | 107.57 | 109.01 | 107.17 | 108.33 | 1,732,703 | +2.24(+2.11%) |