Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 127.56 | 128.86 | 126.69 | 128.46 | 558,489 | +0.04(+0.03%) |
Dec 29, 2022 | 126.71 | 129.64 | 126.02 | 128.42 | 811,567 | +2.08(+1.65%) |
Dec 28, 2022 | 125.44 | 127.75 | 124.66 | 126.33 | 1,252,399 | +1.40(+1.12%) |
Dec 27, 2022 | 124.53 | 126.66 | 124.19 | 124.94 | 339,393 | +0.67(+0.54%) |
Dec 23, 2022 | 124.12 | 125.02 | 122.68 | 124.27 | 219,856 | +0.29(+0.23%) |
Dec 22, 2022 | 123.96 | 124.60 | 121.96 | 123.98 | 526,330 | -0.16(-0.13%) |
Dec 21, 2022 | 121.78 | 125.32 | 120.81 | 124.14 | 641,004 | +3.68(+3.05%) |
Dec 20, 2022 | 120.92 | 121.83 | 120.40 | 120.46 | 639,335 | -0.19(-0.16%) |
Dec 19, 2022 | 121.35 | 122.38 | 119.41 | 120.66 | 756,831 | +0.20(+0.17%) |
Dec 16, 2022 | 117.90 | 122.47 | 117.51 | 120.45 | 2,448,959 | +1.76(+1.48%) |
Dec 15, 2022 | 120.60 | 120.99 | 117.45 | 118.69 | 793,632 | -4.17(-3.39%) |
Dec 14, 2022 | 124.21 | 125.57 | 121.64 | 122.86 | 575,590 | -0.82(-0.67%) |
Dec 13, 2022 | 126.83 | 126.89 | 122.60 | 123.69 | 605,989 | +0.61(+0.50%) |
Dec 12, 2022 | 122.57 | 124.02 | 121.34 | 123.07 | 489,369 | +0.14(+0.11%) |
Dec 09, 2022 | 124.75 | 125.63 | 122.46 | 122.94 | 433,759 | -2.21(-1.77%) |
Dec 08, 2022 | 125.71 | 126.85 | 124.47 | 125.15 | 436,965 | +0.41(+0.33%) |
Dec 07, 2022 | 122.26 | 125.35 | 122.26 | 124.74 | 531,673 | +1.64(+1.33%) |
Dec 06, 2022 | 122.44 | 123.65 | 121.92 | 123.10 | 812,100 | +0.95(+0.77%) |
Dec 05, 2022 | 124.19 | 124.61 | 121.61 | 122.16 | 457,362 | -3.37(-2.69%) |
Dec 02, 2022 | 119.33 | 126.29 | 118.83 | 125.53 | 958,718 | +3.72(+3.06%) |
Dec 01, 2022 | 123.57 | 124.28 | 120.30 | 121.81 | 386,348 | -1.12(-0.91%) |
Nov 30, 2022 | 120.51 | 122.98 | 118.90 | 122.93 | 512,425 | +2.76(+2.30%) |
Nov 29, 2022 | 121.07 | 122.31 | 119.80 | 120.17 | 633,556 | -0.31(-0.25%) |
Nov 28, 2022 | 121.15 | 122.92 | 119.83 | 120.47 | 529,414 | -2.54(-2.06%) |
Nov 25, 2022 | 120.75 | 123.19 | 120.06 | 123.01 | 321,652 | +2.04(+1.68%) |
Nov 23, 2022 | 119.66 | 123.78 | 119.51 | 120.97 | 883,216 | +2.85(+2.42%) |
Nov 22, 2022 | 115.87 | 118.33 | 115.37 | 118.12 | 917,135 | +2.82(+2.44%) |
Nov 21, 2022 | 113.55 | 116.25 | 113.28 | 115.30 | 376,696 | +1.13(+0.99%) |
Nov 18, 2022 | 116.50 | 116.50 | 113.72 | 114.17 | 482,816 | -0.45(-0.40%) |
Nov 17, 2022 | 112.01 | 114.72 | 111.50 | 114.63 | 487,056 | +0.61(+0.54%) |
Nov 16, 2022 | 114.68 | 115.73 | 113.13 | 114.02 | 477,458 | -1.24(-1.08%) |
Nov 15, 2022 | 117.23 | 117.23 | 114.64 | 115.26 | 662,701 | -0.28(-0.24%) |
Nov 14, 2022 | 117.35 | 117.71 | 115.36 | 115.53 | 584,884 | -2.65(-2.24%) |
Nov 11, 2022 | 119.27 | 121.25 | 117.81 | 118.18 | 547,920 | +0.40(+0.34%) |
Nov 10, 2022 | 115.49 | 117.88 | 113.73 | 117.79 | 716,645 | +6.44(+5.79%) |
Nov 09, 2022 | 113.24 | 113.69 | 111.09 | 111.34 | 512,041 | -3.19(-2.78%) |
Nov 08, 2022 | 114.01 | 116.90 | 113.10 | 114.53 | 558,134 | +1.64(+1.45%) |
Nov 07, 2022 | 112.12 | 113.46 | 110.05 | 112.90 | 442,140 | +1.05(+0.93%) |
Nov 04, 2022 | 111.79 | 112.47 | 109.81 | 111.85 | 484,930 | +2.66(+2.44%) |
Nov 03, 2022 | 105.19 | 111.40 | 104.79 | 109.19 | 872,211 | +2.28(+2.14%) |
Nov 02, 2022 | 107.58 | 106.89 | 106.91 | 745,046 | -1.13(-1.04%) | |
Nov 01, 2022 | 113.00 | 113.00 | 106.91 | 108.03 | 1,490,097 | -6.76(-5.89%) |
Oct 31, 2022 | 113.68 | 116.37 | 113.49 | 114.79 | 789,136 | +0.31(+0.27%) |
Oct 28, 2022 | 112.12 | 114.62 | 110.93 | 114.48 | 622,049 | +2.35(+2.09%) |
Oct 27, 2022 | 112.19 | 114.20 | 111.87 | 112.13 | 524,947 | +1.81(+1.64%) |
Oct 26, 2022 | 110.08 | 112.75 | 108.30 | 110.32 | 696,390 | +0.58(+0.53%) |
Oct 25, 2022 | 106.39 | 109.78 | 105.91 | 109.73 | 448,312 | +2.78(+2.60%) |
Oct 24, 2022 | 106.32 | 107.67 | 104.70 | 106.95 | 331,044 | -0.02(-0.02%) |
Oct 21, 2022 | 101.93 | 108.04 | 101.58 | 106.97 | 672,075 | +4.79(+4.69%) |
Oct 20, 2022 | 103.84 | 104.58 | 101.00 | 102.18 | 630,150 | -0.81(-0.79%) |
Oct 19, 2022 | 102.61 | 103.88 | 101.88 | 103.00 | 303,620 | -0.67(-0.65%) |
Oct 18, 2022 | 103.36 | 104.63 | 101.77 | 103.67 | 574,652 | +2.70(+2.67%) |
Oct 17, 2022 | 101.69 | 103.35 | 100.44 | 100.97 | 395,312 | +1.60(+1.61%) |
Oct 14, 2022 | 103.32 | 104.53 | 99.14 | 99.37 | 548,771 | -3.90(-3.78%) |
Oct 13, 2022 | 97.33 | 103.83 | 96.52 | 103.27 | 849,843 | +4.95(+5.03%) |
Oct 12, 2022 | 99.73 | 99.95 | 97.81 | 98.33 | 753,214 | -1.45(-1.45%) |
Oct 11, 2022 | 99.08 | 101.58 | 97.13 | 99.78 | 651,552 | -0.10(-0.10%) |
Oct 10, 2022 | 98.77 | 100.46 | 98.08 | 99.88 | 708,907 | +1.75(+1.78%) |
Oct 07, 2022 | 97.37 | 98.28 | 95.65 | 98.13 | 646,281 | -0.23(-0.23%) |
Oct 06, 2022 | 98.10 | 99.35 | 97.60 | 98.36 | 895,819 | -0.75(-0.76%) |
Oct 05, 2022 | 96.30 | 100.68 | 95.66 | 99.11 | 796,221 | +1.57(+1.61%) |
Oct 04, 2022 | 94.22 | 97.68 | 93.97 | 97.54 | 754,852 | +5.61(+6.10%) |