Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 113.81 | 115.55 | 112.99 | 115.36 | 2,021,166 | -0.11(-0.09%) |
Dec 29, 2022 | 113.72 | 116.00 | 113.30 | 115.46 | 3,279,493 | +3.57(+3.19%) |
Dec 28, 2022 | 112.83 | 114.22 | 111.44 | 111.89 | 2,694,908 | -1.67(-1.47%) |
Dec 27, 2022 | 114.74 | 114.84 | 113.04 | 113.57 | 3,513,744 | -2.09(-1.81%) |
Dec 23, 2022 | 114.56 | 115.66 | 113.39 | 115.66 | 2,586,099 | +0.10(+0.09%) |
Dec 22, 2022 | 118.08 | 118.27 | 113.12 | 115.56 | 5,433,010 | -4.87(-4.04%) |
Dec 21, 2022 | 118.59 | 120.82 | 118.36 | 120.42 | 2,301,408 | +2.65(+2.25%) |
Dec 20, 2022 | 117.02 | 118.85 | 116.75 | 117.77 | 2,277,601 | -0.72(-0.61%) |
Dec 19, 2022 | 119.85 | 120.13 | 117.27 | 118.49 | 2,244,112 | -1.48(-1.24%) |
Dec 16, 2022 | 120.25 | 121.30 | 118.80 | 119.98 | 2,479,350 | -0.92(-0.76%) |
Dec 15, 2022 | 123.58 | 124.12 | 120.73 | 120.89 | 3,904,155 | -5.34(-4.23%) |
Dec 14, 2022 | 127.85 | 129.38 | 124.76 | 126.23 | 3,989,631 | -1.92(-1.50%) |
Dec 13, 2022 | 131.68 | 132.25 | 126.55 | 128.16 | 4,544,287 | +1.93(+1.53%) |
Dec 12, 2022 | 123.42 | 126.36 | 122.79 | 126.23 | 2,189,746 | +2.20(+1.77%) |
Dec 09, 2022 | 124.64 | 126.22 | 123.59 | 124.03 | 1,760,774 | -1.16(-0.93%) |
Dec 08, 2022 | 122.42 | 125.28 | 121.60 | 125.19 | 2,711,574 | +3.52(+2.89%) |
Dec 07, 2022 | 120.63 | 122.53 | 120.40 | 121.67 | 2,124,945 | -0.26(-0.21%) |
Dec 06, 2022 | 124.54 | 124.67 | 120.70 | 121.93 | 2,196,355 | -2.62(-2.10%) |
Dec 05, 2022 | 125.29 | 126.50 | 123.43 | 124.55 | 2,725,369 | -1.60(-1.27%) |
Dec 02, 2022 | 124.39 | 126.35 | 123.76 | 126.15 | 3,130,883 | -1.44(-1.13%) |
Dec 01, 2022 | 129.28 | 129.41 | 125.81 | 127.59 | 4,148,694 | -0.92(-0.72%) |
Nov 30, 2022 | 121.70 | 128.60 | 120.56 | 128.51 | 4,191,916 | +7.27(+6.00%) |
Nov 29, 2022 | 122.08 | 122.76 | 120.50 | 121.24 | 1,839,853 | -0.47(-0.39%) |
Nov 28, 2022 | 123.28 | 124.59 | 120.87 | 121.71 | 3,218,402 | -3.12(-2.50%) |
Nov 25, 2022 | 125.75 | 126.19 | 124.83 | 124.83 | 1,171,431 | -1.69(-1.33%) |
Nov 23, 2022 | 124.88 | 127.74 | 124.86 | 126.52 | 3,931,015 | +1.51(+1.21%) |
Nov 22, 2022 | 122.43 | 125.10 | 121.40 | 125.01 | 3,309,682 | +3.62(+2.98%) |
Nov 21, 2022 | 122.09 | 122.53 | 121.01 | 121.39 | 1,826,707 | -2.05(-1.66%) |
Nov 18, 2022 | 125.22 | 125.25 | 122.10 | 123.44 | 3,125,914 | +0.28(+0.22%) |
Nov 17, 2022 | 119.67 | 123.71 | 119.45 | 123.16 | 3,990,584 | +0.96(+0.78%) |
Nov 16, 2022 | 124.56 | 124.81 | 121.43 | 122.21 | 4,803,644 | -5.26(-4.13%) |
Nov 15, 2022 | 129.01 | 129.36 | 125.74 | 127.47 | 4,924,369 | +3.59(+2.90%) |
Nov 14, 2022 | 124.57 | 126.31 | 123.83 | 123.88 | 3,710,302 | -1.37(-1.10%) |
Nov 11, 2022 | 122.12 | 125.98 | 120.72 | 125.25 | 6,153,473 | +3.72(+3.06%) |
Nov 10, 2022 | 116.43 | 121.83 | 115.46 | 121.53 | 5,378,513 | +11.40(+10.35%) |
Nov 09, 2022 | 111.84 | 112.29 | 109.97 | 110.13 | 3,600,990 | -3.64(-3.20%) |
Nov 08, 2022 | 113.40 | 115.11 | 111.47 | 113.77 | 3,923,237 | +2.45(+2.20%) |
Nov 07, 2022 | 109.97 | 111.75 | 108.54 | 111.32 | 3,569,622 | +2.35(+2.16%) |
Nov 04, 2022 | 107.90 | 109.24 | 106.40 | 108.97 | 4,631,325 | +4.82(+4.63%) |
Nov 03, 2022 | 103.59 | 105.76 | 102.50 | 104.15 | 3,776,157 | -1.41(-1.34%) |
Nov 02, 2022 | 109.69 | 105.42 | 105.56 | 3,204,697 | -3.44(-3.16%) | |
Nov 01, 2022 | 110.30 | 110.66 | 108.35 | 109.00 | 2,828,050 | +0.87(+0.81%) |
Oct 31, 2022 | 109.54 | 109.85 | 107.58 | 108.13 | 2,409,828 | -2.41(-2.18%) |
Oct 28, 2022 | 106.56 | 110.70 | 106.29 | 110.54 | 4,219,694 | +4.17(+3.92%) |
Oct 27, 2022 | 109.00 | 110.02 | 106.23 | 106.37 | 3,612,364 | -1.92(-1.77%) |
Oct 26, 2022 | 107.11 | 110.86 | 106.58 | 108.29 | 4,843,001 | -1.08(-0.98%) |
Oct 25, 2022 | 107.38 | 110.10 | 107.20 | 109.36 | 2,788,588 | +2.44(+2.28%) |
Oct 24, 2022 | 106.82 | 107.39 | 104.43 | 106.92 | 3,806,939 | +0.46(+0.43%) |
Oct 21, 2022 | 102.38 | 106.73 | 101.93 | 106.46 | 3,726,924 | +3.81(+3.72%) |
Oct 20, 2022 | 102.58 | 105.78 | 102.07 | 102.65 | 3,588,644 | +0.63(+0.62%) |
Oct 19, 2022 | 100.64 | 102.98 | 100.33 | 102.02 | 3,060,566 | +0.65(+0.64%) |
Oct 18, 2022 | 104.18 | 104.86 | 99.58 | 101.37 | 3,574,224 | +0.35(+0.34%) |
Oct 17, 2022 | 101.56 | 102.41 | 100.22 | 101.02 | 3,784,774 | +2.10(+2.12%) |
Oct 14, 2022 | 104.67 | 104.67 | 98.60 | 98.92 | 3,917,637 | -4.30(-4.17%) |
Oct 13, 2022 | 96.41 | 105.13 | 95.33 | 103.22 | 4,943,077 | +2.89(+2.88%) |
Oct 12, 2022 | 101.19 | 101.72 | 100.02 | 100.34 | 3,127,622 | -0.98(-0.97%) |
Oct 11, 2022 | 102.39 | 103.34 | 99.90 | 101.32 | 4,838,328 | -2.93(-2.81%) |
Oct 10, 2022 | 107.50 | 107.63 | 102.76 | 104.25 | 4,694,532 | -3.67(-3.40%) |
Oct 07, 2022 | 111.39 | 111.70 | 107.28 | 107.92 | 3,994,614 | -6.89(-6.00%) |
Oct 06, 2022 | 115.15 | 117.27 | 114.38 | 114.81 | 2,868,138 | -0.46(-0.40%) |
Oct 05, 2022 | 112.44 | 116.44 | 111.44 | 115.27 | 2,521,612 | +0.93(+0.82%) |
Oct 04, 2022 | 112.73 | 114.47 | 112.44 | 114.34 | 3,201,512 | +5.12(+4.69%) |