Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 139.53 | 140.63 | 135.75 | 136.28 | 63,038 | -3.89(-2.77%) |
Dec 29, 2022 | 143.67 | 145.55 | 139.55 | 140.16 | 51,781 | -1.77(-1.25%) |
Dec 28, 2022 | 144.69 | 146.03 | 141.78 | 141.93 | 39,899 | -2.14(-1.49%) |
Dec 27, 2022 | 146.01 | 146.84 | 144.07 | 144.07 | 48,879 | -2.87(-1.95%) |
Dec 23, 2022 | 144.75 | 147.09 | 144.28 | 146.95 | 31,213 | +2.69(+1.87%) |
Dec 22, 2022 | 142.77 | 145.55 | 142.67 | 144.25 | 48,665 | -0.13(-0.09%) |
Dec 21, 2022 | 140.50 | 145.00 | 139.91 | 144.39 | 35,198 | +4.64(+3.32%) |
Dec 20, 2022 | 141.87 | 143.17 | 139.24 | 139.74 | 47,032 | -1.34(-0.95%) |
Dec 19, 2022 | 141.73 | 141.73 | 138.87 | 141.09 | 96,358 | +0.51(+0.36%) |
Dec 16, 2022 | 141.93 | 142.62 | 139.04 | 140.58 | 68,812 | -1.86(-1.30%) |
Dec 15, 2022 | 144.97 | 145.46 | 142.06 | 142.44 | 58,830 | -3.22(-2.21%) |
Dec 14, 2022 | 147.71 | 147.71 | 143.91 | 145.66 | 52,905 | -2.56(-1.73%) |
Dec 13, 2022 | 149.54 | 150.88 | 147.50 | 148.22 | 61,056 | +0.06(+0.04%) |
Dec 12, 2022 | 148.53 | 148.76 | 146.65 | 148.16 | 23,011 | +0.92(+0.62%) |
Dec 09, 2022 | 149.72 | 149.97 | 146.21 | 147.24 | 45,069 | -2.84(-1.89%) |
Dec 08, 2022 | 152.55 | 152.55 | 148.18 | 150.08 | 30,246 | -1.27(-0.84%) |
Dec 07, 2022 | 149.90 | 152.63 | 149.90 | 151.35 | 65,367 | +1.11(+0.74%) |
Dec 06, 2022 | 148.39 | 150.50 | 145.98 | 150.24 | 74,330 | +4.30(+2.95%) |
Dec 05, 2022 | 148.77 | 149.42 | 145.47 | 145.94 | 34,491 | -2.97(-1.99%) |
Dec 02, 2022 | 153.38 | 153.38 | 147.52 | 148.91 | 47,728 | -5.22(-3.39%) |
Dec 01, 2022 | 155.79 | 155.79 | 151.51 | 154.13 | 87,204 | +0.09(+0.06%) |
Nov 30, 2022 | 148.14 | 154.09 | 146.13 | 154.03 | 89,278 | +6.90(+4.69%) |
Nov 29, 2022 | 154.32 | 154.32 | 147.13 | 147.13 | 55,366 | -5.57(-3.65%) |
Nov 28, 2022 | 153.49 | 155.38 | 152.01 | 152.71 | 52,895 | -0.24(-0.15%) |
Nov 25, 2022 | 154.43 | 156.02 | 151.64 | 152.94 | 17,209 | -1.78(-1.15%) |
Nov 23, 2022 | 151.09 | 156.55 | 151.09 | 154.72 | 45,574 | +3.15(+2.08%) |
Nov 22, 2022 | 156.99 | 156.99 | 150.22 | 151.58 | 66,272 | -3.34(-2.16%) |
Nov 21, 2022 | 153.82 | 155.33 | 153.01 | 154.92 | 37,893 | +0.16(+0.10%) |
Nov 18, 2022 | 155.28 | 157.89 | 153.04 | 154.76 | 33,386 | -1.47(-0.94%) |
Nov 17, 2022 | 155.42 | 156.23 | 152.36 | 156.23 | 40,225 | -0.50(-0.32%) |
Nov 16, 2022 | 160.95 | 160.95 | 156.21 | 156.73 | 49,386 | -3.66(-2.28%) |
Nov 15, 2022 | 162.51 | 163.22 | 159.43 | 160.39 | 56,503 | +0.95(+0.59%) |
Nov 14, 2022 | 158.44 | 161.64 | 158.09 | 159.45 | 52,802 | -0.38(-0.24%) |
Nov 11, 2022 | 154.05 | 160.26 | 151.63 | 159.83 | 78,586 | +4.94(+3.19%) |
Nov 10, 2022 | 152.44 | 156.40 | 149.50 | 154.88 | 34,635 | +7.12(+4.82%) |
Nov 09, 2022 | 147.51 | 150.45 | 147.50 | 147.76 | 28,186 | -1.31(-0.88%) |
Nov 08, 2022 | 146.84 | 149.21 | 145.65 | 149.07 | 19,460 | +1.67(+1.13%) |
Nov 07, 2022 | 147.57 | 148.89 | 145.06 | 147.40 | 86,097 | -1.50(-1.01%) |
Nov 04, 2022 | 145.03 | 149.38 | 144.86 | 148.90 | 38,723 | +6.56(+4.61%) |
Nov 03, 2022 | 143.26 | 147.31 | 140.86 | 142.34 | 48,954 | -0.82(-0.58%) |
Nov 02, 2022 | 146.50 | 147.99 | 143.17 | 143.17 | 31,119 | -4.51(-3.05%) |
Nov 01, 2022 | 145.59 | 148.53 | 142.86 | 147.68 | 53,661 | +3.88(+2.70%) |
Oct 31, 2022 | 139.11 | 143.99 | 139.01 | 143.80 | 57,685 | +3.40(+2.42%) |
Oct 28, 2022 | 138.21 | 140.62 | 136.97 | 140.40 | 34,564 | +2.42(+1.75%) |
Oct 27, 2022 | 136.50 | 140.09 | 136.40 | 137.98 | 33,146 | +1.44(+1.05%) |
Oct 26, 2022 | 133.75 | 139.21 | 133.75 | 136.54 | 47,929 | +1.79(+1.33%) |
Oct 25, 2022 | 135.94 | 136.15 | 133.53 | 134.75 | 47,689 | -0.42(-0.31%) |
Oct 24, 2022 | 131.92 | 136.19 | 130.86 | 135.17 | 52,210 | +3.65(+2.77%) |
Oct 21, 2022 | 128.91 | 133.24 | 128.91 | 131.52 | 108,980 | +1.47(+1.13%) |
Oct 20, 2022 | 134.54 | 134.54 | 127.87 | 130.05 | 79,782 | -5.46(-4.03%) |
Oct 19, 2022 | 136.53 | 137.16 | 134.47 | 135.51 | 48,540 | -1.65(-1.20%) |
Oct 18, 2022 | 137.47 | 138.17 | 135.05 | 137.16 | 31,472 | +1.68(+1.24%) |
Oct 17, 2022 | 136.11 | 136.84 | 132.58 | 135.48 | 134,308 | +1.31(+0.97%) |
Oct 14, 2022 | 132.73 | 135.58 | 132.10 | 134.18 | 59,675 | +2.11(+1.59%) |
Oct 13, 2022 | 125.20 | 133.57 | 124.19 | 132.07 | 60,777 | +4.83(+3.80%) |
Oct 12, 2022 | 127.43 | 128.90 | 127.03 | 127.24 | 30,949 | -0.87(-0.68%) |
Oct 11, 2022 | 128.87 | 129.39 | 126.26 | 128.11 | 53,031 | -0.43(-0.33%) |
Oct 10, 2022 | 128.77 | 130.55 | 128.21 | 128.54 | 32,669 | +0.06(+0.04%) |
Oct 07, 2022 | 129.83 | 130.02 | 125.89 | 128.48 | 34,423 | -2.07(-1.58%) |
Oct 06, 2022 | 127.86 | 132.44 | 127.28 | 130.55 | 47,790 | +3.44(+2.71%) |
Oct 05, 2022 | 125.91 | 127.83 | 124.93 | 127.11 | 46,270 | +0.52(+0.41%) |
Oct 04, 2022 | 125.14 | 127.62 | 125.07 | 126.59 | 42,742 | +1.86(+1.49%) |