Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 134.15 | 134.16 | 133.28 | 134.16 | 7,909 | -0.86(-0.64%) |
Dec 29, 2022 | 133.91 | 135.13 | 133.91 | 135.01 | 25,974 | +2.28(+1.72%) |
Dec 28, 2022 | 134.59 | 134.62 | 132.60 | 132.73 | 21,054 | -1.48(-1.10%) |
Dec 27, 2022 | 134.44 | 134.86 | 133.85 | 134.21 | 26,141 | -0.25(-0.19%) |
Dec 23, 2022 | 133.22 | 134.46 | 133.22 | 134.46 | 8,982 | +0.79(+0.59%) |
Dec 22, 2022 | 133.99 | 134.16 | 132.30 | 133.68 | 21,862 | -1.68(-1.24%) |
Dec 21, 2022 | 134.50 | 135.76 | 134.35 | 135.35 | 17,184 | +1.64(+1.23%) |
Dec 20, 2022 | 132.97 | 134.12 | 132.97 | 133.71 | 16,045 | +0.31(+0.23%) |
Dec 19, 2022 | 134.44 | 134.44 | 132.94 | 133.40 | 12,871 | -0.89(-0.66%) |
Dec 16, 2022 | 134.76 | 135.00 | 133.81 | 134.30 | 21,055 | -1.25(-0.93%) |
Dec 15, 2022 | 137.35 | 137.35 | 135.19 | 135.55 | 10,102 | -3.66(-2.63%) |
Dec 14, 2022 | 139.59 | 140.29 | 139.14 | 139.21 | 8,121 | -0.55(-0.39%) |
Dec 13, 2022 | 142.27 | 142.27 | 139.31 | 139.75 | 16,345 | +1.58(+1.15%) |
Dec 12, 2022 | 137.43 | 138.17 | 137.00 | 138.17 | 19,390 | +1.23(+0.90%) |
Dec 09, 2022 | 137.63 | 138.45 | 136.94 | 136.94 | 26,530 | -0.76(-0.55%) |
Dec 08, 2022 | 137.65 | 137.89 | 137.25 | 137.70 | 20,299 | +0.74(+0.54%) |
Dec 07, 2022 | 136.75 | 137.10 | 136.44 | 136.96 | 37,009 | +0.03(+0.02%) |
Dec 06, 2022 | 138.59 | 138.79 | 136.50 | 136.93 | 15,029 | -1.48(-1.07%) |
Dec 05, 2022 | 140.07 | 140.07 | 138.33 | 138.41 | 10,822 | -2.47(-1.75%) |
Dec 02, 2022 | 139.72 | 141.17 | 139.72 | 140.88 | 19,283 | -0.22(-0.15%) |
Dec 01, 2022 | 141.20 | 141.49 | 140.53 | 141.10 | 15,949 | +0.56(+0.40%) |
Nov 30, 2022 | 137.56 | 140.55 | 136.75 | 140.54 | 19,662 | +3.62(+2.65%) |
Nov 29, 2022 | 137.07 | 137.55 | 136.60 | 136.92 | 9,869 | +0.27(+0.20%) |
Nov 28, 2022 | 137.69 | 138.19 | 136.51 | 136.65 | 13,719 | -1.90(-1.37%) |
Nov 25, 2022 | 138.47 | 138.74 | 138.47 | 138.55 | 4,350 | +0.16(+0.12%) |
Nov 23, 2022 | 137.46 | 138.69 | 137.46 | 138.38 | 9,952 | +1.07(+0.78%) |
Nov 22, 2022 | 135.96 | 137.56 | 135.96 | 137.31 | 21,477 | +1.74(+1.29%) |
Nov 21, 2022 | 135.86 | 136.08 | 135.20 | 135.57 | 25,681 | -0.75(-0.55%) |
Nov 18, 2022 | 136.40 | 136.59 | 135.58 | 136.32 | 15,016 | +0.32(+0.23%) |
Nov 17, 2022 | 134.56 | 136.27 | 134.46 | 136.00 | 41,953 | -0.49(-0.36%) |
Nov 16, 2022 | 136.86 | 136.95 | 136.11 | 136.49 | 17,735 | -0.93(-0.68%) |
Nov 15, 2022 | 138.31 | 138.51 | 136.70 | 137.42 | 9,642 | +1.34(+0.98%) |
Nov 14, 2022 | 136.53 | 137.54 | 135.86 | 136.08 | 17,094 | -1.18(-0.86%) |
Nov 11, 2022 | 136.15 | 137.45 | 136.01 | 137.26 | 17,433 | +1.98(+1.47%) |
Nov 10, 2022 | 133.16 | 135.44 | 133.16 | 135.27 | 7,738 | +6.92(+5.39%) |
Nov 09, 2022 | 130.01 | 130.36 | 128.32 | 128.35 | 12,376 | -2.49(-1.91%) |
Nov 08, 2022 | 130.09 | 131.57 | 129.90 | 130.84 | 14,265 | +1.25(+0.97%) |
Nov 07, 2022 | 129.04 | 129.91 | 128.79 | 129.59 | 10,924 | +0.73(+0.56%) |
Nov 04, 2022 | 128.68 | 129.06 | 127.01 | 128.86 | 12,879 | +3.06(+2.43%) |
Nov 03, 2022 | 125.17 | 126.64 | 125.00 | 125.80 | 19,460 | -1.26(-0.99%) |
Nov 02, 2022 | 129.38 | 126.96 | 127.06 | 13,866 | -2.67(-2.06%) | |
Nov 01, 2022 | 131.43 | 131.43 | 129.43 | 129.73 | 18,951 | +0.23(+0.18%) |
Oct 31, 2022 | 129.50 | 130.03 | 129.26 | 129.50 | 14,891 | -1.10(-0.84%) |
Oct 28, 2022 | 128.19 | 130.59 | 128.19 | 130.59 | 21,054 | +1.99(+1.55%) |
Oct 27, 2022 | 129.12 | 129.94 | 128.60 | 128.60 | 8,309 | -0.88(-0.68%) |
Oct 26, 2022 | 128.92 | 130.70 | 128.92 | 129.48 | 17,142 | +0.13(+0.10%) |
Oct 25, 2022 | 128.01 | 129.49 | 128.00 | 129.34 | 12,211 | +2.03(+1.60%) |
Oct 24, 2022 | 126.43 | 127.36 | 125.47 | 127.31 | 10,408 | +0.46(+0.36%) |
Oct 21, 2022 | 124.56 | 126.85 | 123.85 | 126.85 | 15,598 | +2.71(+2.18%) |
Oct 20, 2022 | 124.65 | 126.13 | 123.92 | 124.14 | 22,629 | -0.52(-0.42%) |
Oct 19, 2022 | 124.57 | 125.74 | 123.75 | 124.66 | 16,267 | -1.26(-1.00%) |
Oct 18, 2022 | 127.23 | 127.33 | 124.96 | 125.92 | 10,203 | +1.09(+0.87%) |
Oct 17, 2022 | 124.02 | 125.13 | 124.02 | 124.83 | 15,284 | +3.14(+2.58%) |
Oct 14, 2022 | 124.97 | 124.97 | 121.58 | 121.70 | 15,766 | -2.45(-1.97%) |
Oct 13, 2022 | 119.01 | 124.59 | 118.81 | 124.14 | 19,718 | +2.53(+2.08%) |
Oct 12, 2022 | 121.92 | 122.35 | 121.27 | 121.61 | 6,899 | -0.31(-0.25%) |
Oct 11, 2022 | 121.63 | 123.31 | 121.42 | 121.92 | 15,545 | -1.05(-0.85%) |
Oct 10, 2022 | 123.73 | 123.73 | 122.32 | 122.97 | 11,059 | -0.99(-0.80%) |
Oct 07, 2022 | 125.74 | 125.74 | 123.72 | 123.96 | 9,417 | -3.03(-2.38%) |
Oct 06, 2022 | 127.71 | 128.50 | 126.81 | 126.98 | 14,751 | -1.56(-1.21%) |
Oct 05, 2022 | 127.84 | 129.10 | 126.88 | 128.54 | 9,282 | -0.56(-0.43%) |
Oct 04, 2022 | 128.02 | 129.10 | 128.02 | 129.10 | 15,831 | +4.25(+3.40%) |