Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 138.50 | 139.00 | 137.86 | 138.80 | 1,472 | +0.63(+0.46%) |
Dec 29, 2022 | 138.97 | 139.44 | 137.76 | 138.17 | 649 | -0.03(-0.02%) |
Dec 28, 2022 | 137.74 | 139.44 | 137.25 | 138.20 | 708 | +0.01(+0.01%) |
Dec 27, 2022 | 139.44 | 139.44 | 137.41 | 138.19 | 1,008 | -1.10(-0.79%) |
Dec 23, 2022 | 138.57 | 140.28 | 137.75 | 139.29 | 531 | +0.61(+0.44%) |
Dec 22, 2022 | 139.40 | 139.72 | 137.79 | 138.68 | 1,835 | -1.47(-1.05%) |
Dec 21, 2022 | 138.20 | 140.64 | 138.20 | 140.15 | 1,311 | +2.84(+2.07%) |
Dec 20, 2022 | 136.84 | 138.27 | 136.30 | 137.31 | 1,032 | +1.52(+1.12%) |
Dec 19, 2022 | 139.00 | 140.84 | 135.24 | 135.79 | 4,974 | -2.94(-2.12%) |
Dec 16, 2022 | 139.90 | 141.80 | 138.72 | 138.73 | 3,714 | -2.37(-1.68%) |
Dec 15, 2022 | 139.96 | 143.19 | 138.51 | 141.10 | 3,033 | +0.61(+0.43%) |
Dec 14, 2022 | 140.90 | 143.20 | 139.91 | 140.49 | 2,053 | +0.50(+0.36%) |
Dec 13, 2022 | 144.60 | 144.60 | 139.90 | 139.99 | 8,045 | -2.68(-1.88%) |
Dec 12, 2022 | 141.70 | 145.75 | 141.70 | 142.67 | 1,574 | +0.85(+0.60%) |
Dec 09, 2022 | 143.00 | 143.00 | 141.32 | 141.82 | 942 | -1.12(-0.78%) |
Dec 08, 2022 | 142.70 | 142.95 | 141.10 | 142.94 | 966 | +0.94(+0.66%) |
Dec 07, 2022 | 141.50 | 143.24 | 141.50 | 142.00 | 696 | +0.14(+0.10%) |
Dec 06, 2022 | 140.94 | 142.20 | 140.54 | 141.86 | 1,716 | +0.03(+0.02%) |
Dec 05, 2022 | 142.89 | 146.00 | 141.02 | 141.83 | 1,816 | -3.15(-2.17%) |
Dec 02, 2022 | 144.40 | 145.14 | 141.73 | 144.98 | 2,273 | -0.77(-0.53%) |
Dec 01, 2022 | 144.88 | 147.48 | 140.37 | 145.75 | 1,654 | +1.89(+1.31%) |
Nov 30, 2022 | 141.90 | 144.88 | 140.33 | 143.86 | 1,607 | +3.52(+2.51%) |
Nov 29, 2022 | 140.00 | 143.64 | 140.00 | 140.34 | 687 | +0.06(+0.04%) |
Nov 28, 2022 | 146.45 | 146.78 | 138.45 | 140.28 | 1,267 | -0.18(-0.13%) |
Nov 25, 2022 | 141.60 | 142.54 | 140.42 | 140.46 | 463 | -1.14(-0.81%) |
Nov 23, 2022 | 142.53 | 142.98 | 140.96 | 141.60 | 491 | -1.46(-1.02%) |
Nov 22, 2022 | 144.80 | 144.80 | 143.06 | 143.06 | 1,042 | -2.43(-1.67%) |
Nov 21, 2022 | 144.65 | 145.53 | 143.69 | 145.49 | 1,168 | +1.83(+1.27%) |
Nov 18, 2022 | 145.49 | 145.49 | 143.03 | 143.66 | 1,047 | -1.74(-1.20%) |
Nov 17, 2022 | 144.42 | 145.46 | 142.36 | 145.40 | 578 | -0.07(-0.05%) |
Nov 16, 2022 | 142.21 | 146.48 | 142.21 | 145.47 | 1,516 | +3.47(+2.44%) |
Nov 15, 2022 | 143.18 | 146.96 | 142.00 | 142.00 | 735 | +0.03(+0.02%) |
Nov 14, 2022 | 144.51 | 144.51 | 141.97 | 141.97 | 3,688 | -2.47(-1.71%) |
Nov 11, 2022 | 147.17 | 147.17 | 141.77 | 144.44 | 633 | -2.43(-1.65%) |
Nov 10, 2022 | 142.95 | 146.87 | 140.65 | 146.87 | 2,535 | +6.62(+4.72%) |
Nov 09, 2022 | 140.00 | 143.83 | 137.47 | 140.25 | 1,444 | -0.14(-0.10%) |
Nov 08, 2022 | 141.80 | 144.48 | 140.32 | 140.39 | 2,011 | -1.56(-1.10%) |
Nov 07, 2022 | 144.99 | 147.00 | 140.00 | 141.95 | 3,250 | +1.95(+1.39%) |
Nov 04, 2022 | 139.68 | 145.60 | 138.30 | 140.00 | 4,357 | +0.82(+0.59%) |
Nov 03, 2022 | 136.74 | 139.96 | 136.26 | 139.18 | 991 | +1.96(+1.43%) |
Nov 02, 2022 | 139.98 | 141.11 | 136.70 | 137.22 | 3,257 | -1.83(-1.32%) |
Nov 01, 2022 | 139.58 | 140.46 | 137.55 | 139.05 | 2,543 | +1.10(+0.80%) |
Oct 31, 2022 | 136.78 | 139.98 | 136.72 | 137.95 | 1,098 | -0.06(-0.04%) |
Oct 28, 2022 | 134.47 | 141.95 | 134.15 | 138.01 | 4,027 | +3.97(+2.96%) |
Oct 27, 2022 | 135.20 | 138.65 | 134.04 | 134.04 | 2,105 | -0.63(-0.47%) |
Oct 26, 2022 | 131.99 | 137.50 | 131.95 | 134.67 | 3,011 | +2.85(+2.16%) |
Oct 25, 2022 | 130.00 | 133.05 | 129.60 | 131.82 | 1,761 | +0.07(+0.05%) |
Oct 24, 2022 | 131.16 | 133.21 | 131.00 | 131.75 | 1,420 | +0.25(+0.19%) |
Oct 21, 2022 | 128.47 | 132.75 | 128.47 | 131.50 | 1,852 | +3.02(+2.35%) |
Oct 20, 2022 | 127.57 | 129.33 | 126.88 | 128.48 | 880 | +1.48(+1.17%) |
Oct 19, 2022 | 126.00 | 128.50 | 125.26 | 127.00 | 868 | +0.00(+0.00%) |
Oct 18, 2022 | 129.00 | 129.86 | 127.00 | 127.00 | 1,369 | -0.87(-0.68%) |
Oct 17, 2022 | 126.50 | 128.73 | 126.50 | 127.87 | 780 | +1.90(+1.51%) |
Oct 14, 2022 | 125.95 | 129.90 | 125.95 | 125.97 | 687 | -0.03(-0.02%) |
Oct 13, 2022 | 121.65 | 127.85 | 121.65 | 126.00 | 1,621 | +2.32(+1.88%) |
Oct 12, 2022 | 125.53 | 128.00 | 123.51 | 123.68 | 942 | -1.44(-1.15%) |
Oct 11, 2022 | 127.50 | 129.00 | 124.97 | 125.12 | 3,202 | -2.88(-2.25%) |
Oct 10, 2022 | 125.76 | 130.78 | 123.50 | 128.00 | 2,510 | +2.67(+2.13%) |
Oct 07, 2022 | 128.12 | 133.50 | 123.28 | 125.33 | 3,258 | -3.61(-2.80%) |
Oct 06, 2022 | 129.98 | 134.00 | 126.36 | 128.94 | 4,388 | +1.91(+1.50%) |
Oct 05, 2022 | 123.47 | 130.16 | 123.47 | 127.03 | 6,365 | +2.96(+2.39%) |
Oct 04, 2022 | 121.57 | 125.00 | 121.57 | 124.07 | 4,155 | +3.34(+2.77%) |