Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 134.25 | 139.25 | 134.25 | 134.75 | 381 | -3.84(-2.77%) |
Dec 29, 2022 | 134.50 | 138.59 | 134.50 | 138.59 | 635 | +4.59(+3.42%) |
Dec 28, 2022 | 137.46 | 137.46 | 134.00 | 134.00 | 2,628 | -5.69(-4.07%) |
Dec 27, 2022 | 142.00 | 142.00 | 134.58 | 139.69 | 204 | +0.22(+0.15%) |
Dec 23, 2022 | 138.51 | 139.88 | 136.10 | 139.47 | 452 | +1.47(+1.07%) |
Dec 22, 2022 | 143.60 | 143.60 | 133.89 | 138.00 | 86 | +2.00(+1.47%) |
Dec 21, 2022 | 142.68 | 142.68 | 135.68 | 136.00 | 1,539 | -1.63(-1.19%) |
Dec 20, 2022 | 134.57 | 138.24 | 134.57 | 137.63 | 490 | -1.56(-1.12%) |
Dec 19, 2022 | 139.00 | 142.71 | 137.13 | 139.19 | 13,787 | -0.55(-0.39%) |
Dec 16, 2022 | 140.00 | 140.00 | 137.02 | 139.74 | 463 | -5.46(-3.76%) |
Dec 15, 2022 | 142.20 | 145.20 | 140.01 | 145.20 | 799 | -2.31(-1.57%) |
Dec 14, 2022 | 146.56 | 148.00 | 145.25 | 147.51 | 1,114 | -0.99(-0.67%) |
Dec 13, 2022 | 149.50 | 152.00 | 147.02 | 148.50 | 8,655 | +0.94(+0.64%) |
Dec 12, 2022 | 144.40 | 148.19 | 144.40 | 147.56 | 3,495 | +2.35(+1.62%) |
Dec 09, 2022 | 145.50 | 145.66 | 143.73 | 145.21 | 867 | -0.04(-0.03%) |
Dec 08, 2022 | 139.50 | 145.62 | 139.50 | 145.25 | 1,223 | +1.54(+1.08%) |
Dec 07, 2022 | 140.36 | 143.71 | 140.35 | 143.71 | 521 | -0.08(-0.06%) |
Dec 06, 2022 | 148.20 | 148.20 | 143.79 | 143.79 | 307 | -4.92(-3.31%) |
Dec 05, 2022 | 150.30 | 150.30 | 145.00 | 148.71 | 1,339 | +1.25(+0.85%) |
Dec 02, 2022 | 149.25 | 149.67 | 143.72 | 147.46 | 349 | +0.07(+0.05%) |
Dec 01, 2022 | 149.15 | 150.00 | 145.31 | 147.39 | 613 | -1.11(-0.75%) |
Nov 30, 2022 | 143.50 | 148.57 | 142.75 | 148.50 | 5,563 | +5.38(+3.76%) |
Nov 29, 2022 | 139.76 | 146.50 | 139.76 | 143.12 | 113 | +0.38(+0.26%) |
Nov 28, 2022 | 142.50 | 145.00 | 140.50 | 142.75 | 244 | +0.25(+0.18%) |
Nov 25, 2022 | 144.84 | 144.84 | 139.54 | 142.50 | 6,382 | -0.69(-0.48%) |
Nov 23, 2022 | 137.75 | 143.20 | 137.75 | 143.19 | 1,371 | +8.19(+6.07%) |
Nov 22, 2022 | 138.50 | 138.50 | 135.00 | 135.00 | 1,049 | -2.00(-1.46%) |
Nov 21, 2022 | 132.55 | 137.00 | 131.34 | 137.00 | 400 | +1.66(+1.23%) |
Nov 18, 2022 | 134.84 | 136.13 | 134.84 | 135.34 | 398 | +3.09(+2.34%) |
Nov 17, 2022 | 133.84 | 134.99 | 128.10 | 132.25 | 375 | -4.25(-3.11%) |
Nov 16, 2022 | 128.00 | 136.50 | 128.00 | 136.50 | 274 | +1.39(+1.03%) |
Nov 15, 2022 | 132.95 | 137.66 | 132.50 | 135.11 | 524 | +3.08(+2.33%) |
Nov 14, 2022 | 132.75 | 136.75 | 132.03 | 132.03 | 12,552 | -1.97(-1.47%) |
Nov 11, 2022 | 137.60 | 140.26 | 132.98 | 134.00 | 4,835 | -5.18(-3.72%) |
Nov 10, 2022 | 134.50 | 139.18 | 129.70 | 139.18 | 694 | +5.67(+4.25%) |
Nov 09, 2022 | 131.03 | 133.51 | 129.50 | 133.51 | 179 | -5.47(-3.94%) |
Nov 08, 2022 | 135.14 | 138.98 | 134.00 | 138.98 | 91 | +1.98(+1.45%) |
Nov 07, 2022 | 133.50 | 138.90 | 133.50 | 137.00 | 1,301 | +5.08(+3.85%) |
Nov 04, 2022 | 129.35 | 131.92 | 125.89 | 131.92 | 1,807 | +6.23(+4.96%) |
Nov 03, 2022 | 125.84 | 128.47 | 123.20 | 125.69 | 496 | -11.56(-8.42%) |
Nov 02, 2022 | 138.15 | 138.15 | 132.95 | 137.25 | 165 | +1.99(+1.47%) |
Nov 01, 2022 | 131.80 | 135.26 | 128.91 | 135.26 | 713 | +1.75(+1.31%) |
Oct 31, 2022 | 130.00 | 135.95 | 126.69 | 133.51 | 2,491 | +2.24(+1.71%) |
Oct 28, 2022 | 130.00 | 131.67 | 130.00 | 131.27 | 129 | +2.02(+1.56%) |
Oct 27, 2022 | 134.63 | 136.71 | 127.00 | 129.25 | 10,836 | -1.25(-0.96%) |
Oct 26, 2022 | 132.00 | 134.99 | 125.01 | 130.50 | 787 | -0.78(-0.59%) |
Oct 25, 2022 | 126.50 | 131.77 | 124.00 | 131.28 | 1,066 | +7.75(+6.27%) |
Oct 24, 2022 | 118.31 | 123.53 | 118.31 | 123.53 | 63 | +6.29(+5.36%) |
Oct 21, 2022 | 116.56 | 121.98 | 114.05 | 117.24 | 183 | -7.51(-6.02%) |
Oct 20, 2022 | 114.40 | 124.75 | 114.40 | 124.75 | 279 | +3.79(+3.13%) |
Oct 19, 2022 | 117.35 | 120.96 | 117.35 | 120.96 | 16 | -3.54(-2.84%) |
Oct 18, 2022 | 125.00 | 125.00 | 121.85 | 124.50 | 407 | +4.38(+3.64%) |
Oct 17, 2022 | 115.65 | 124.00 | 115.65 | 120.12 | 774 | +6.83(+6.02%) |
Oct 14, 2022 | 114.00 | 116.00 | 113.30 | 113.30 | 100 | -5.07(-4.28%) |
Oct 13, 2022 | 113.85 | 118.37 | 111.25 | 118.37 | 1,820 | +5.46(+4.84%) |
Oct 12, 2022 | 107.45 | 112.91 | 107.45 | 112.91 | 1,780 | +3.76(+3.44%) |
Oct 11, 2022 | 113.81 | 113.81 | 109.00 | 109.15 | 295 | -3.38(-3.00%) |
Oct 10, 2022 | 116.30 | 116.30 | 110.00 | 112.53 | 952 | -4.06(-3.49%) |
Oct 07, 2022 | 112.45 | 117.09 | 112.45 | 116.59 | 100 | -0.40(-0.34%) |
Oct 06, 2022 | 116.00 | 118.63 | 116.00 | 116.99 | 1,069 | -1.33(-1.12%) |
Oct 05, 2022 | 114.04 | 118.32 | 114.04 | 118.32 | 143 | +2.06(+1.77%) |
Oct 04, 2022 | 113.45 | 121.80 | 113.45 | 116.26 | 2,128 | +9.50(+8.90%) |