Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 156.90 | 159.15 | 153.85 | 154.87 | 110,019 | -2.60(-1.65%) |
Dec 29, 2022 | 149.36 | 158.53 | 147.83 | 157.47 | 88,914 | +8.80(+5.92%) |
Dec 28, 2022 | 156.85 | 156.85 | 147.00 | 148.67 | 77,146 | -8.00(-5.11%) |
Dec 27, 2022 | 158.06 | 158.06 | 153.44 | 156.67 | 104,474 | +0.72(+0.46%) |
Dec 23, 2022 | 148.03 | 156.38 | 147.56 | 155.95 | 91,914 | +10.10(+6.92%) |
Dec 22, 2022 | 152.42 | 153.09 | 143.47 | 145.85 | 105,832 | -7.64(-4.98%) |
Dec 21, 2022 | 156.66 | 157.97 | 153.32 | 153.49 | 104,246 | +0.27(+0.18%) |
Dec 20, 2022 | 144.42 | 154.19 | 144.42 | 153.22 | 97,980 | +7.84(+5.39%) |
Dec 19, 2022 | 144.20 | 146.88 | 141.00 | 145.38 | 132,015 | +4.32(+3.06%) |
Dec 16, 2022 | 140.08 | 143.18 | 139.00 | 141.06 | 470,931 | -4.34(-2.98%) |
Dec 15, 2022 | 144.26 | 147.60 | 142.00 | 145.40 | 87,696 | -1.36(-0.93%) |
Dec 14, 2022 | 148.16 | 150.07 | 143.42 | 146.76 | 93,890 | -0.37(-0.25%) |
Dec 13, 2022 | 145.95 | 148.30 | 144.56 | 147.13 | 135,274 | +6.73(+4.79%) |
Dec 12, 2022 | 133.48 | 141.26 | 131.59 | 140.40 | 78,431 | +8.35(+6.32%) |
Dec 09, 2022 | 134.55 | 138.33 | 132.00 | 132.05 | 124,237 | -3.77(-2.78%) |
Dec 08, 2022 | 144.76 | 144.76 | 134.66 | 135.82 | 96,000 | -2.94(-2.12%) |
Dec 07, 2022 | 143.18 | 144.50 | 137.67 | 138.76 | 124,369 | -4.32(-3.02%) |
Dec 06, 2022 | 144.28 | 146.00 | 141.12 | 143.08 | 101,737 | -1.64(-1.13%) |
Dec 05, 2022 | 156.87 | 157.40 | 143.66 | 144.72 | 123,227 | -11.01(-7.07%) |
Dec 02, 2022 | 152.38 | 157.30 | 151.32 | 155.73 | 71,293 | +0.27(+0.17%) |
Dec 01, 2022 | 159.28 | 161.78 | 155.31 | 155.46 | 112,514 | -2.87(-1.81%) |
Nov 30, 2022 | 154.66 | 158.33 | 150.64 | 158.33 | 157,146 | +7.35(+4.87%) |
Nov 29, 2022 | 151.26 | 154.00 | 149.25 | 150.98 | 96,156 | +3.58(+2.43%) |
Nov 28, 2022 | 148.42 | 151.40 | 146.96 | 147.40 | 98,015 | -6.97(-4.52%) |
Nov 25, 2022 | 156.88 | 159.29 | 154.37 | 154.37 | 48,122 | -2.50(-1.59%) |
Nov 23, 2022 | 157.89 | 158.54 | 153.41 | 156.87 | 75,878 | -6.34(-3.88%) |
Nov 22, 2022 | 159.33 | 165.21 | 159.33 | 163.21 | 90,745 | +6.65(+4.25%) |
Nov 21, 2022 | 165.39 | 165.39 | 149.69 | 156.56 | 230,738 | -13.55(-7.97%) |
Nov 18, 2022 | 166.83 | 170.45 | 164.48 | 170.11 | 111,923 | -0.50(-0.29%) |
Nov 17, 2022 | 168.62 | 171.51 | 166.20 | 170.61 | 109,110 | -3.17(-1.82%) |
Nov 16, 2022 | 176.23 | 178.55 | 173.30 | 173.78 | 88,024 | -4.69(-2.63%) |
Nov 15, 2022 | 174.45 | 179.94 | 171.93 | 178.47 | 76,387 | +5.69(+3.29%) |
Nov 14, 2022 | 176.50 | 183.50 | 172.28 | 172.78 | 83,997 | -4.18(-2.36%) |
Nov 11, 2022 | 175.31 | 179.36 | 173.92 | 176.96 | 101,471 | +6.08(+3.56%) |
Nov 10, 2022 | 168.80 | 172.47 | 166.80 | 170.88 | 60,686 | +6.09(+3.70%) |
Nov 09, 2022 | 172.63 | 172.63 | 164.24 | 164.79 | 128,582 | -13.15(-7.39%) |
Nov 08, 2022 | 178.11 | 181.78 | 174.50 | 177.94 | 107,817 | +0.64(+0.36%) |
Nov 07, 2022 | 172.33 | 178.18 | 171.22 | 177.30 | 110,721 | +6.14(+3.59%) |
Nov 04, 2022 | 177.58 | 178.47 | 168.03 | 171.16 | 111,586 | -2.10(-1.21%) |
Nov 03, 2022 | 162.56 | 176.29 | 162.56 | 173.26 | 140,082 | +7.89(+4.77%) |
Nov 02, 2022 | 172.53 | 165.04 | 165.37 | 182,938 | -6.30(-3.67%) | |
Nov 01, 2022 | 177.75 | 178.44 | 170.52 | 171.67 | 164,216 | -2.36(-1.36%) |
Oct 31, 2022 | 168.45 | 179.00 | 168.45 | 174.03 | 171,646 | +4.23(+2.49%) |
Oct 28, 2022 | 165.48 | 171.00 | 164.49 | 169.80 | 201,552 | +6.24(+3.82%) |
Oct 27, 2022 | 171.40 | 175.88 | 160.74 | 163.56 | 235,128 | -4.64(-2.76%) |
Oct 26, 2022 | 149.29 | 175.00 | 145.00 | 168.20 | 415,382 | +30.77(+22.39%) |
Oct 25, 2022 | 133.95 | 138.35 | 131.90 | 137.43 | 145,829 | +4.40(+3.31%) |
Oct 24, 2022 | 128.81 | 133.51 | 128.03 | 133.03 | 118,825 | +1.03(+0.78%) |
Oct 21, 2022 | 130.31 | 134.99 | 128.14 | 132.00 | 163,097 | +2.34(+1.80%) |
Oct 20, 2022 | 129.25 | 130.88 | 127.74 | 129.66 | 93,545 | +2.83(+2.23%) |
Oct 19, 2022 | 120.07 | 127.15 | 120.07 | 126.83 | 126,405 | +6.76(+5.63%) |
Oct 18, 2022 | 120.26 | 123.21 | 117.36 | 120.07 | 100,901 | +0.95(+0.80%) |
Oct 17, 2022 | 119.66 | 122.43 | 117.73 | 119.12 | 79,833 | +2.88(+2.48%) |
Oct 14, 2022 | 122.20 | 124.64 | 115.98 | 116.24 | 90,040 | -7.66(-6.18%) |
Oct 13, 2022 | 114.94 | 124.34 | 113.13 | 123.90 | 122,855 | +5.88(+4.98%) |
Oct 12, 2022 | 120.16 | 120.16 | 114.57 | 118.02 | 111,212 | -2.73(-2.26%) |
Oct 11, 2022 | 119.00 | 124.21 | 118.07 | 120.75 | 113,562 | -2.02(-1.65%) |
Oct 10, 2022 | 128.63 | 131.12 | 121.73 | 122.77 | 125,822 | -7.13(-5.49%) |
Oct 07, 2022 | 129.09 | 132.94 | 128.38 | 129.90 | 132,620 | -0.35(-0.27%) |
Oct 06, 2022 | 128.25 | 131.54 | 128.25 | 130.25 | 115,654 | +1.22(+0.95%) |
Oct 05, 2022 | 120.87 | 129.34 | 119.47 | 129.03 | 160,596 | +8.41(+6.97%) |
Oct 04, 2022 | 117.27 | 120.64 | 115.06 | 120.62 | 187,209 | +8.33(+7.42%) |