Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 120.42 | 120.42 | 120.42 | 120.42 | 100 | -5.83(-4.62%) |
Dec 29, 2022 | 122.70 | 126.25 | 122.70 | 126.25 | 232 | +3.79(+3.09%) |
Dec 28, 2022 | 120.00 | 123.45 | 120.00 | 122.46 | 4,448 | -2.54(-2.03%) |
Dec 27, 2022 | 123.60 | 126.50 | 123.60 | 125.00 | 880 | +5.50(+4.60%) |
Dec 23, 2022 | 119.50 | 119.58 | 119.50 | 119.50 | 100 | +0.88(+0.74%) |
Dec 22, 2022 | 127.25 | 127.25 | 118.62 | 118.62 | 233 | -3.00(-2.47%) |
Dec 21, 2022 | 122.00 | 128.28 | 121.62 | 121.62 | 884 | -4.62(-3.66%) |
Dec 19, 2022 | 126.25 | 540 | -0.45(-0.36%) | |||
Dec 16, 2022 | 127.12 | 127.12 | 125.60 | 126.70 | 2,907 | -1.55(-1.21%) |
Dec 15, 2022 | 128.26 | 130.25 | 128.25 | 128.25 | 710 | -3.04(-2.32%) |
Dec 14, 2022 | 133.00 | 134.20 | 131.29 | 131.29 | 2,074 | -1.49(-1.12%) |
Dec 13, 2022 | 132.20 | 132.78 | 130.75 | 132.78 | 195 | +4.47(+3.49%) |
Dec 12, 2022 | 128.30 | 128.30 | 128.30 | 128.30 | 19 | +2.51(+2.00%) |
Dec 09, 2022 | 124.65 | 128.33 | 124.65 | 125.79 | 388 | +0.39(+0.31%) |
Dec 08, 2022 | 126.50 | 126.88 | 125.40 | 125.40 | 376 | +0.58(+0.46%) |
Dec 07, 2022 | 128.00 | 128.00 | 124.83 | 124.83 | 187 | -3.17(-2.48%) |
Dec 06, 2022 | 132.33 | 132.33 | 128.00 | 128.00 | 155 | -3.00(-2.29%) |
Dec 05, 2022 | 131.00 | 133.72 | 131.00 | 131.00 | 194 | +1.10(+0.85%) |
Dec 02, 2022 | 128.25 | 136.62 | 128.25 | 129.90 | 312 | +3.30(+2.61%) |
Dec 01, 2022 | 128.00 | 128.00 | 126.50 | 126.60 | 296 | -0.79(-0.62%) |
Nov 30, 2022 | 124.30 | 127.39 | 123.79 | 127.39 | 794 | +1.82(+1.45%) |
Nov 29, 2022 | 126.03 | 126.03 | 123.70 | 125.57 | 49,009 | -1.27(-1.00%) |
Nov 28, 2022 | 130.53 | 130.53 | 126.84 | 126.84 | 420 | -4.69(-3.56%) |
Nov 25, 2022 | 129.45 | 131.53 | 129.45 | 131.53 | 308 | +2.08(+1.60%) |
Nov 23, 2022 | 130.59 | 131.21 | 129.45 | 129.45 | 353 | +1.25(+0.98%) |
Nov 22, 2022 | 127.25 | 128.20 | 127.25 | 128.20 | 433 | -2.80(-2.14%) |
Nov 21, 2022 | 132.25 | 132.85 | 130.20 | 131.00 | 1,121 | +1.53(+1.18%) |
Nov 18, 2022 | 132.69 | 132.69 | 129.47 | 129.47 | 2,245 | +4.96(+3.99%) |
Nov 17, 2022 | 131.25 | 131.25 | 124.51 | 124.51 | 1,075 | -5.99(-4.59%) |
Nov 16, 2022 | 126.50 | 133.65 | 125.20 | 130.50 | 1,812 | +4.42(+3.51%) |
Nov 15, 2022 | 130.45 | 130.45 | 126.08 | 126.08 | 2,614 | -4.12(-3.16%) |
Nov 14, 2022 | 133.47 | 133.47 | 130.20 | 130.20 | 32 | -5.80(-4.26%) |
Nov 11, 2022 | 131.25 | 136.96 | 131.25 | 136.00 | 439 | +8.00(+6.25%) |
Nov 10, 2022 | 124.00 | 130.47 | 124.00 | 128.00 | 156 | +10.95(+9.35%) |
Nov 09, 2022 | 117.22 | 117.45 | 116.50 | 117.05 | 281 | -1.15(-0.97%) |
Nov 08, 2022 | 118.20 | 118.20 | 118.20 | 118.20 | 8 | +1.08(+0.92%) |
Nov 07, 2022 | 114.83 | 118.83 | 114.83 | 117.12 | 32 | +2.62(+2.29%) |
Nov 04, 2022 | 111.70 | 116.17 | 111.70 | 114.50 | 4,470 | +5.00(+4.57%) |
Nov 03, 2022 | 108.50 | 110.45 | 105.60 | 109.50 | 403 | -5.77(-5.01%) |
Nov 02, 2022 | 115.27 | 115.27 | 115.27 | 115.27 | 108,251 | +3.47(+3.10%) |
Nov 01, 2022 | 112.30 | 112.60 | 111.80 | 111.80 | 260 | -3.01(-2.62%) |
Oct 31, 2022 | 120.48 | 120.48 | 114.81 | 114.81 | 1,152 | -8.58(-6.95%) |
Oct 28, 2022 | 122.93 | 123.39 | 122.93 | 123.39 | 100 | -2.48(-1.97%) |
Oct 26, 2022 | 125.88 | 0 | +4.67(+3.86%) | |||
Oct 25, 2022 | 125.00 | 125.00 | 119.69 | 121.20 | 945 | +0.00(+0.00%) |
Oct 24, 2022 | 118.25 | 124.30 | 118.25 | 121.20 | 597 | -0.52(-0.43%) |
Oct 21, 2022 | 121.72 | 121.72 | 113.25 | 121.72 | 183 | +3.72(+3.16%) |
Oct 20, 2022 | 114.08 | 118.00 | 114.08 | 118.00 | 758 | +5.25(+4.66%) |
Oct 19, 2022 | 114.81 | 121.27 | 112.75 | 112.75 | 10,669 | -3.73(-3.21%) |
Oct 18, 2022 | 116.48 | 116.48 | 116.48 | 116.48 | 2 | +3.98(+3.54%) |
Oct 17, 2022 | 119.87 | 119.87 | 112.50 | 112.50 | 2,039 | +0.05(+0.04%) |
Oct 14, 2022 | 112.45 | 112.45 | 112.45 | 112.45 | 981 | -3.59(-3.09%) |
Oct 13, 2022 | 116.04 | 116.04 | 116.04 | 116.04 | 2,016 | +5.29(+4.78%) |
Oct 12, 2022 | 110.75 | 110.75 | 110.75 | 110.75 | 7,005 | +0.35(+0.32%) |
Oct 11, 2022 | 107.15 | 110.40 | 107.15 | 110.40 | 2,486 | +1.12(+1.03%) |
Oct 10, 2022 | 115.18 | 115.18 | 109.28 | 109.28 | 502 | -7.48(-6.41%) |
Oct 07, 2022 | 116.75 | 116.75 | 110.39 | 116.75 | 100 | -5.38(-4.40%) |
Oct 06, 2022 | 122.13 | 122.13 | 122.13 | 122.13 | 15 | +7.63(+6.67%) |
Oct 05, 2022 | 124.48 | 124.48 | 114.50 | 114.50 | 120 | -2.62(-2.24%) |
Oct 04, 2022 | 124.06 | 124.06 | 117.00 | 117.12 | 24 | +1.67(+1.45%) |