Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 147.58 | 148.74 | 144.60 | 146.27 | 94,577 | -2.18(-1.47%) |
Dec 29, 2022 | 147.76 | 149.16 | 146.71 | 148.45 | 87,655 | +1.13(+0.77%) |
Dec 28, 2022 | 149.34 | 149.49 | 147.32 | 147.32 | 53,938 | -1.28(-0.86%) |
Dec 27, 2022 | 149.85 | 151.10 | 148.60 | 148.60 | 60,426 | -1.28(-0.85%) |
Dec 23, 2022 | 150.31 | 152.59 | 149.26 | 149.88 | 77,485 | +0.19(+0.13%) |
Dec 22, 2022 | 149.61 | 150.95 | 148.37 | 149.68 | 54,237 | -1.11(-0.74%) |
Dec 21, 2022 | 149.09 | 151.52 | 148.72 | 150.80 | 77,255 | +2.50(+1.69%) |
Dec 20, 2022 | 149.49 | 150.74 | 148.08 | 148.30 | 71,630 | -1.50(-1.00%) |
Dec 19, 2022 | 149.48 | 151.18 | 148.80 | 149.80 | 67,580 | +1.49(+1.01%) |
Dec 16, 2022 | 147.86 | 149.85 | 147.31 | 148.31 | 409,966 | -0.68(-0.46%) |
Dec 15, 2022 | 150.31 | 151.55 | 147.66 | 148.99 | 92,714 | -2.77(-1.83%) |
Dec 14, 2022 | 153.06 | 154.84 | 151.20 | 151.76 | 79,550 | -1.05(-0.69%) |
Dec 13, 2022 | 154.31 | 154.59 | 152.26 | 152.81 | 128,335 | +1.22(+0.80%) |
Dec 12, 2022 | 152.33 | 153.68 | 150.57 | 151.60 | 65,229 | -0.39(-0.26%) |
Dec 09, 2022 | 156.02 | 156.70 | 151.57 | 151.99 | 143,994 | -3.76(-2.42%) |
Dec 08, 2022 | 152.14 | 156.73 | 151.53 | 155.75 | 76,645 | +2.93(+1.92%) |
Dec 07, 2022 | 154.51 | 154.59 | 152.81 | 152.82 | 59,702 | -0.92(-0.60%) |
Dec 06, 2022 | 154.32 | 155.04 | 152.60 | 153.75 | 65,400 | -1.28(-0.83%) |
Dec 05, 2022 | 158.66 | 158.66 | 154.09 | 155.03 | 76,110 | -4.30(-2.70%) |
Dec 02, 2022 | 158.40 | 160.63 | 157.66 | 159.33 | 50,934 | +0.20(+0.12%) |
Dec 01, 2022 | 159.46 | 161.35 | 157.57 | 159.13 | 64,319 | -0.39(-0.24%) |
Nov 30, 2022 | 155.71 | 159.79 | 154.75 | 159.52 | 85,097 | +4.26(+2.74%) |
Nov 29, 2022 | 158.42 | 158.82 | 142.51 | 155.26 | 75,233 | -3.23(-2.04%) |
Nov 28, 2022 | 157.46 | 159.47 | 155.51 | 158.49 | 75,019 | +1.02(+0.65%) |
Nov 25, 2022 | 156.39 | 159.22 | 155.60 | 157.47 | 38,600 | +1.46(+0.94%) |
Nov 23, 2022 | 156.62 | 156.93 | 153.39 | 156.01 | 107,155 | -0.94(-0.60%) |
Nov 22, 2022 | 154.82 | 157.37 | 151.81 | 156.96 | 90,880 | +1.74(+1.12%) |
Nov 21, 2022 | 152.47 | 155.37 | 151.63 | 155.22 | 95,633 | +3.18(+2.09%) |
Nov 18, 2022 | 153.61 | 155.12 | 149.22 | 152.03 | 67,706 | -0.26(-0.17%) |
Nov 17, 2022 | 150.43 | 152.99 | 149.87 | 152.30 | 68,234 | +0.50(+0.33%) |
Nov 16, 2022 | 148.10 | 151.85 | 147.60 | 151.80 | 106,317 | +4.41(+2.99%) |
Nov 15, 2022 | 146.86 | 151.23 | 138.98 | 147.40 | 167,955 | +13.21(+9.84%) |
Nov 14, 2022 | 136.47 | 137.49 | 132.83 | 134.19 | 103,924 | -2.59(-1.89%) |
Nov 11, 2022 | 140.63 | 140.63 | 130.32 | 136.77 | 142,254 | -3.00(-2.14%) |
Nov 10, 2022 | 140.57 | 143.87 | 137.31 | 139.77 | 89,789 | +1.18(+0.85%) |
Nov 09, 2022 | 141.80 | 142.65 | 138.38 | 138.59 | 90,568 | -3.29(-2.32%) |
Nov 08, 2022 | 145.43 | 146.03 | 141.58 | 141.88 | 80,336 | -3.86(-2.65%) |
Nov 07, 2022 | 143.76 | 146.41 | 142.48 | 145.74 | 50,075 | +2.81(+1.97%) |
Nov 04, 2022 | 142.00 | 144.43 | 141.72 | 142.93 | 38,506 | +1.33(+0.94%) |
Nov 03, 2022 | 139.72 | 141.80 | 138.92 | 141.60 | 35,624 | +0.45(+0.32%) |
Nov 02, 2022 | 141.43 | 144.70 | 140.73 | 141.15 | 46,022 | -1.28(-0.90%) |
Nov 01, 2022 | 143.66 | 144.14 | 142.44 | 142.44 | 56,442 | -1.13(-0.79%) |
Oct 31, 2022 | 144.51 | 145.74 | 143.06 | 143.56 | 68,774 | -1.92(-1.32%) |
Oct 28, 2022 | 142.49 | 145.64 | 141.93 | 145.48 | 47,923 | +3.81(+2.69%) |
Oct 27, 2022 | 141.00 | 143.18 | 139.81 | 141.67 | 41,733 | +1.96(+1.41%) |
Oct 26, 2022 | 138.35 | 142.21 | 137.49 | 139.70 | 59,205 | +1.39(+1.01%) |
Oct 25, 2022 | 138.72 | 141.12 | 137.51 | 138.31 | 88,692 | -0.47(-0.34%) |
Oct 24, 2022 | 135.55 | 138.78 | 135.06 | 138.78 | 51,452 | +3.97(+2.94%) |
Oct 21, 2022 | 133.03 | 135.03 | 132.63 | 134.81 | 40,978 | +2.56(+1.93%) |
Oct 20, 2022 | 133.51 | 134.65 | 132.25 | 132.25 | 44,905 | -1.73(-1.29%) |
Oct 19, 2022 | 134.48 | 135.56 | 132.12 | 133.98 | 57,257 | -1.46(-1.08%) |
Oct 18, 2022 | 136.03 | 137.74 | 134.99 | 135.44 | 62,513 | +0.10(+0.07%) |
Oct 17, 2022 | 133.30 | 135.58 | 132.64 | 135.34 | 61,059 | +3.03(+2.29%) |
Oct 14, 2022 | 135.47 | 135.47 | 131.84 | 132.31 | 42,863 | -1.85(-1.38%) |
Oct 13, 2022 | 130.41 | 134.40 | 129.41 | 134.16 | 65,851 | +3.06(+2.34%) |
Oct 12, 2022 | 129.96 | 131.89 | 127.86 | 131.09 | 72,204 | +1.21(+0.93%) |
Oct 11, 2022 | 129.49 | 131.44 | 128.92 | 129.89 | 72,333 | +0.30(+0.23%) |
Oct 10, 2022 | 126.28 | 130.03 | 126.28 | 129.59 | 51,039 | +3.23(+2.56%) |
Oct 07, 2022 | 125.23 | 126.45 | 124.30 | 126.36 | 61,271 | +1.17(+0.93%) |
Oct 06, 2022 | 127.17 | 127.67 | 124.65 | 125.19 | 56,349 | -2.19(-1.72%) |
Oct 05, 2022 | 126.67 | 127.89 | 124.85 | 127.38 | 72,597 | +0.08(+0.06%) |
Oct 04, 2022 | 127.41 | 128.71 | 126.49 | 127.30 | 72,040 | +0.89(+0.71%) |