Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 131.46 | 131.96 | 130.61 | 131.17 | 175,771 | -0.80(-0.60%) |
Dec 29, 2022 | 130.56 | 132.04 | 130.53 | 131.97 | 259,662 | +3.15(+2.45%) |
Dec 28, 2022 | 130.61 | 131.35 | 128.60 | 128.82 | 246,659 | -1.95(-1.49%) |
Dec 27, 2022 | 130.73 | 131.54 | 130.46 | 130.77 | 143,295 | -0.94(-0.72%) |
Dec 23, 2022 | 131.61 | 132.30 | 130.80 | 131.71 | 155,543 | +0.13(+0.10%) |
Dec 22, 2022 | 132.80 | 132.94 | 130.50 | 131.57 | 220,367 | -0.44(-0.33%) |
Dec 21, 2022 | 131.68 | 132.35 | 131.28 | 132.02 | 248,404 | -1.32(-0.99%) |
Dec 20, 2022 | 133.39 | 134.69 | 133.27 | 133.33 | 184,482 | -0.75(-0.56%) |
Dec 19, 2022 | 134.46 | 135.22 | 133.36 | 134.08 | 198,909 | -0.79(-0.58%) |
Dec 16, 2022 | 134.72 | 135.91 | 134.49 | 134.87 | 177,230 | -1.18(-0.87%) |
Dec 15, 2022 | 137.55 | 138.12 | 135.47 | 136.05 | 157,540 | -2.87(-2.07%) |
Dec 14, 2022 | 140.23 | 140.57 | 138.11 | 138.92 | 177,431 | +0.14(+0.10%) |
Dec 13, 2022 | 141.02 | 141.50 | 138.61 | 138.78 | 173,980 | +0.36(+0.26%) |
Dec 12, 2022 | 137.93 | 138.49 | 137.10 | 138.41 | 135,688 | +0.75(+0.54%) |
Dec 09, 2022 | 136.85 | 138.50 | 136.85 | 137.66 | 133,140 | +1.02(+0.74%) |
Dec 08, 2022 | 136.38 | 136.74 | 136.01 | 136.65 | 146,869 | +0.40(+0.30%) |
Dec 07, 2022 | 136.14 | 137.37 | 135.75 | 136.24 | 216,787 | +0.74(+0.55%) |
Dec 06, 2022 | 137.22 | 137.22 | 134.65 | 135.50 | 252,044 | -2.02(-1.47%) |
Dec 05, 2022 | 139.03 | 139.06 | 137.00 | 137.52 | 232,602 | -3.21(-2.28%) |
Dec 02, 2022 | 139.79 | 140.80 | 139.24 | 140.73 | 171,741 | -1.09(-0.77%) |
Dec 01, 2022 | 141.39 | 142.37 | 140.78 | 141.81 | 206,994 | -0.03(-0.02%) |
Nov 30, 2022 | 139.68 | 142.01 | 139.11 | 141.84 | 178,474 | +2.20(+1.57%) |
Nov 29, 2022 | 139.51 | 140.39 | 139.13 | 139.64 | 177,207 | -1.07(-0.76%) |
Nov 28, 2022 | 141.02 | 141.85 | 140.52 | 140.71 | 146,466 | -1.69(-1.19%) |
Nov 25, 2022 | 141.18 | 142.76 | 141.12 | 142.40 | 99,530 | +1.50(+1.06%) |
Nov 23, 2022 | 140.28 | 140.90 | 139.50 | 140.90 | 207,076 | +1.33(+0.95%) |
Nov 22, 2022 | 138.90 | 139.74 | 138.59 | 139.57 | 187,281 | +3.04(+2.23%) |
Nov 21, 2022 | 137.12 | 137.26 | 136.32 | 136.53 | 167,655 | -0.99(-0.72%) |
Nov 18, 2022 | 137.41 | 137.83 | 136.98 | 137.52 | 135,687 | +0.25(+0.18%) |
Nov 17, 2022 | 135.62 | 137.30 | 135.51 | 137.27 | 135,120 | +0.78(+0.57%) |
Nov 16, 2022 | 137.48 | 137.57 | 136.20 | 136.49 | 127,264 | -1.57(-1.13%) |
Nov 15, 2022 | 138.95 | 139.23 | 137.26 | 138.06 | 190,981 | +1.57(+1.15%) |
Nov 14, 2022 | 136.65 | 137.72 | 136.08 | 136.49 | 199,403 | -1.09(-0.80%) |
Nov 11, 2022 | 136.54 | 137.78 | 135.91 | 137.59 | 150,340 | +2.63(+1.95%) |
Nov 10, 2022 | 132.14 | 135.00 | 132.11 | 134.96 | 219,967 | +5.75(+4.45%) |
Nov 09, 2022 | 130.61 | 130.71 | 128.79 | 129.20 | 202,951 | -2.85(-2.16%) |
Nov 08, 2022 | 131.92 | 133.16 | 131.24 | 132.05 | 191,394 | +0.23(+0.17%) |
Nov 07, 2022 | 131.41 | 132.08 | 130.52 | 131.82 | 225,416 | -0.09(-0.07%) |
Nov 04, 2022 | 130.61 | 132.23 | 130.23 | 131.91 | 218,653 | +2.02(+1.55%) |
Nov 03, 2022 | 129.84 | 130.88 | 128.91 | 129.89 | 221,004 | -0.13(-0.10%) |
Nov 02, 2022 | 131.24 | 132.73 | 129.89 | 130.03 | 224,835 | +0.22(+0.17%) |
Nov 01, 2022 | 132.53 | 132.53 | 129.14 | 129.81 | 261,400 | -3.51(-2.63%) |
Oct 31, 2022 | 133.09 | 133.80 | 132.12 | 133.31 | 225,698 | -0.68(-0.51%) |
Oct 28, 2022 | 132.23 | 134.25 | 132.10 | 133.99 | 216,406 | +2.93(+2.23%) |
Oct 27, 2022 | 131.62 | 132.29 | 130.99 | 131.06 | 202,534 | -1.40(-1.06%) |
Oct 26, 2022 | 131.47 | 133.39 | 131.41 | 132.47 | 193,228 | +0.83(+0.63%) |
Oct 25, 2022 | 130.50 | 132.45 | 130.40 | 131.64 | 201,045 | +2.24(+1.73%) |
Oct 24, 2022 | 128.34 | 129.75 | 127.87 | 129.40 | 196,118 | +0.94(+0.73%) |
Oct 21, 2022 | 126.47 | 128.62 | 126.14 | 128.46 | 326,557 | +0.50(+0.39%) |
Oct 20, 2022 | 128.35 | 129.46 | 127.54 | 127.96 | 179,135 | +0.26(+0.20%) |
Oct 19, 2022 | 128.29 | 128.59 | 126.86 | 127.70 | 183,377 | -1.24(-0.96%) |
Oct 18, 2022 | 129.90 | 129.95 | 127.94 | 128.94 | 365,031 | -1.82(-1.39%) |
Oct 17, 2022 | 130.47 | 131.38 | 130.47 | 130.77 | 215,027 | +1.97(+1.53%) |
Oct 14, 2022 | 131.00 | 131.00 | 128.73 | 128.80 | 316,077 | -2.18(-1.66%) |
Oct 13, 2022 | 127.99 | 131.38 | 127.25 | 130.98 | 306,118 | +1.33(+1.02%) |
Oct 12, 2022 | 130.18 | 130.91 | 129.65 | 129.65 | 223,746 | -0.06(-0.04%) |
Oct 11, 2022 | 128.81 | 131.43 | 128.81 | 129.71 | 294,020 | +0.19(+0.15%) |
Oct 10, 2022 | 130.38 | 130.38 | 128.94 | 129.52 | 306,352 | -0.95(-0.73%) |
Oct 07, 2022 | 130.93 | 131.42 | 129.85 | 130.47 | 304,403 | -0.31(-0.23%) |
Oct 06, 2022 | 130.95 | 131.69 | 130.62 | 130.78 | 256,367 | -1.84(-1.39%) |
Oct 05, 2022 | 132.09 | 133.03 | 130.97 | 132.62 | 201,023 | -1.69(-1.26%) |
Oct 04, 2022 | 132.87 | 134.63 | 132.79 | 134.31 | 338,852 | +4.09(+3.14%) |