Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 152.86 | 153.49 | 152.07 | 153.43 | 39,828 | -0.25(-0.16%) |
Dec 29, 2022 | 151.96 | 153.76 | 151.71 | 153.68 | 25,504 | +2.41(+1.59%) |
Dec 28, 2022 | 151.76 | 152.48 | 151.07 | 151.27 | 42,474 | -0.61(-0.40%) |
Dec 27, 2022 | 151.94 | 152.48 | 151.32 | 151.88 | 23,239 | -0.07(-0.04%) |
Dec 23, 2022 | 150.90 | 152.19 | 150.47 | 151.95 | 36,814 | +0.71(+0.47%) |
Dec 22, 2022 | 151.49 | 151.57 | 148.98 | 151.24 | 46,662 | -1.30(-0.85%) |
Dec 21, 2022 | 151.40 | 153.05 | 151.40 | 152.54 | 41,144 | +2.27(+1.51%) |
Dec 20, 2022 | 150.12 | 151.31 | 150.12 | 150.28 | 57,817 | +0.13(+0.08%) |
Dec 19, 2022 | 150.84 | 151.50 | 149.32 | 150.15 | 32,180 | -0.73(-0.48%) |
Dec 16, 2022 | 150.40 | 151.38 | 149.82 | 150.88 | 26,040 | -0.98(-0.64%) |
Dec 15, 2022 | 152.86 | 153.58 | 151.07 | 151.86 | 48,578 | -3.96(-2.54%) |
Dec 14, 2022 | 157.19 | 158.46 | 155.07 | 155.82 | 46,074 | -1.76(-1.12%) |
Dec 13, 2022 | 161.44 | 161.74 | 156.61 | 157.58 | 64,217 | +0.32(+0.20%) |
Dec 12, 2022 | 155.04 | 157.45 | 154.38 | 157.26 | 25,121 | +2.48(+1.60%) |
Dec 09, 2022 | 154.35 | 155.90 | 154.35 | 154.78 | 46,810 | -0.54(-0.35%) |
Dec 08, 2022 | 155.48 | 156.17 | 154.55 | 155.33 | 43,603 | +0.63(+0.41%) |
Dec 07, 2022 | 154.62 | 155.73 | 154.19 | 154.70 | 51,732 | -0.65(-0.42%) |
Dec 06, 2022 | 157.40 | 158.03 | 154.01 | 155.35 | 40,890 | -2.30(-1.46%) |
Dec 05, 2022 | 160.98 | 160.98 | 156.84 | 157.64 | 51,725 | -4.50(-2.78%) |
Dec 02, 2022 | 160.88 | 162.43 | 160.67 | 162.15 | 28,638 | -1.01(-0.62%) |
Dec 01, 2022 | 164.17 | 164.34 | 161.87 | 163.15 | 107,028 | -0.74(-0.45%) |
Nov 30, 2022 | 160.42 | 163.89 | 158.05 | 163.89 | 214,727 | +3.56(+2.22%) |
Nov 29, 2022 | 159.71 | 160.67 | 159.65 | 160.32 | 30,592 | +0.55(+0.35%) |
Nov 28, 2022 | 161.69 | 162.05 | 159.43 | 159.77 | 25,094 | -2.86(-1.76%) |
Nov 25, 2022 | 161.96 | 162.89 | 161.82 | 162.63 | 9,327 | +0.62(+0.38%) |
Nov 23, 2022 | 161.00 | 162.44 | 161.00 | 162.01 | 42,429 | +0.86(+0.53%) |
Nov 22, 2022 | 159.94 | 161.25 | 159.94 | 161.16 | 39,673 | +1.90(+1.19%) |
Nov 21, 2022 | 158.91 | 159.88 | 158.91 | 159.26 | 66,343 | -0.44(-0.27%) |
Nov 18, 2022 | 160.53 | 160.95 | 158.44 | 159.69 | 27,289 | +1.03(+0.65%) |
Nov 17, 2022 | 157.81 | 158.88 | 157.26 | 158.67 | 35,030 | -1.26(-0.79%) |
Nov 16, 2022 | 161.26 | 161.34 | 159.52 | 159.93 | 65,930 | -1.37(-0.85%) |
Nov 15, 2022 | 162.66 | 163.68 | 159.95 | 161.29 | 106,122 | +0.69(+0.43%) |
Nov 14, 2022 | 162.39 | 162.96 | 160.61 | 160.61 | 47,310 | -2.90(-1.77%) |
Nov 11, 2022 | 162.47 | 164.17 | 162.35 | 163.50 | 46,250 | +1.52(+0.94%) |
Nov 10, 2022 | 157.69 | 162.08 | 157.69 | 161.98 | 59,008 | +9.23(+6.04%) |
Nov 09, 2022 | 155.13 | 155.13 | 152.36 | 152.75 | 46,559 | -3.43(-2.20%) |
Nov 08, 2022 | 155.65 | 157.20 | 154.72 | 156.18 | 66,693 | +0.88(+0.57%) |
Nov 07, 2022 | 154.60 | 155.40 | 153.80 | 155.30 | 46,373 | +1.73(+1.13%) |
Nov 04, 2022 | 152.41 | 154.65 | 151.79 | 153.56 | 65,269 | +3.32(+2.21%) |
Nov 03, 2022 | 150.68 | 151.23 | 149.36 | 150.24 | 72,068 | -2.10(-1.38%) |
Nov 02, 2022 | 154.56 | 152.17 | 152.34 | 79,791 | -2.62(-1.69%) | |
Nov 01, 2022 | 155.29 | 155.67 | 154.01 | 154.96 | 44,965 | +1.01(+0.65%) |
Oct 31, 2022 | 154.06 | 154.88 | 153.91 | 153.95 | 47,414 | -1.02(-0.66%) |
Oct 28, 2022 | 151.96 | 155.17 | 151.55 | 154.97 | 40,676 | +3.29(+2.17%) |
Oct 27, 2022 | 151.56 | 153.26 | 151.44 | 151.68 | 55,776 | +1.03(+0.68%) |
Oct 26, 2022 | 149.47 | 152.52 | 149.47 | 150.65 | 56,970 | +1.37(+0.92%) |
Oct 25, 2022 | 145.53 | 149.45 | 145.53 | 149.28 | 41,081 | +3.17(+2.17%) |
Oct 24, 2022 | 145.51 | 146.72 | 144.49 | 146.11 | 70,741 | +1.36(+0.94%) |
Oct 21, 2022 | 140.80 | 144.84 | 140.30 | 144.76 | 109,645 | +3.81(+2.70%) |
Oct 20, 2022 | 142.72 | 144.42 | 140.50 | 140.95 | 65,861 | -1.66(-1.16%) |
Oct 19, 2022 | 144.63 | 144.81 | 141.78 | 142.61 | 34,554 | -2.89(-1.98%) |
Oct 18, 2022 | 146.78 | 147.13 | 143.93 | 145.49 | 84,862 | +2.34(+1.64%) |
Oct 17, 2022 | 142.86 | 144.31 | 142.63 | 143.15 | 163,190 | +3.62(+2.60%) |
Oct 14, 2022 | 143.20 | 145.00 | 139.23 | 139.53 | 131,817 | -2.25(-1.59%) |
Oct 13, 2022 | 133.43 | 142.14 | 133.15 | 141.78 | 165,003 | +5.38(+3.94%) |
Oct 12, 2022 | 136.36 | 137.97 | 135.79 | 136.40 | 92,046 | +0.04(+0.03%) |
Oct 11, 2022 | 137.97 | 138.68 | 135.77 | 136.36 | 117,426 | -2.52(-1.81%) |
Oct 10, 2022 | 140.51 | 141.25 | 138.06 | 138.88 | 79,440 | -1.09(-0.78%) |
Oct 07, 2022 | 141.89 | 141.89 | 139.15 | 139.96 | 77,885 | -3.36(-2.35%) |
Oct 06, 2022 | 144.35 | 145.54 | 143.06 | 143.32 | 155,852 | -2.06(-1.42%) |
Oct 05, 2022 | 143.92 | 146.09 | 143.50 | 145.39 | 69,002 | -0.86(-0.59%) |
Oct 04, 2022 | 142.90 | 146.32 | 142.90 | 146.25 | 91,255 | +5.78(+4.12%) |