Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 138.53 | 139.99 | 138.37 | 139.48 | 80,013 | -0.05(-0.04%) |
Dec 29, 2022 | 138.10 | 139.74 | 137.87 | 139.53 | 57,045 | +2.37(+1.73%) |
Dec 28, 2022 | 139.40 | 139.40 | 137.16 | 137.16 | 65,725 | -1.61(-1.16%) |
Dec 27, 2022 | 138.93 | 139.66 | 138.31 | 138.77 | 55,853 | -0.49(-0.35%) |
Dec 23, 2022 | 137.67 | 139.95 | 137.02 | 139.26 | 67,002 | +2.21(+1.61%) |
Dec 22, 2022 | 139.57 | 139.57 | 135.97 | 137.05 | 87,080 | -3.01(-2.15%) |
Dec 21, 2022 | 138.21 | 141.03 | 138.19 | 140.06 | 107,108 | +2.73(+1.99%) |
Dec 20, 2022 | 134.71 | 137.94 | 134.71 | 137.32 | 93,934 | +2.98(+2.22%) |
Dec 19, 2022 | 135.69 | 136.12 | 132.77 | 134.34 | 139,641 | -1.01(-0.75%) |
Dec 16, 2022 | 135.72 | 137.34 | 134.13 | 135.36 | 361,102 | -2.17(-1.58%) |
Dec 15, 2022 | 136.65 | 138.33 | 135.73 | 137.53 | 159,598 | -1.52(-1.10%) |
Dec 14, 2022 | 138.66 | 141.42 | 138.66 | 139.05 | 143,977 | +0.52(+0.38%) |
Dec 13, 2022 | 141.52 | 142.56 | 137.54 | 138.53 | 155,035 | -0.34(-0.25%) |
Dec 12, 2022 | 138.35 | 138.90 | 136.25 | 138.88 | 95,736 | +1.23(+0.89%) |
Dec 09, 2022 | 138.44 | 138.72 | 137.27 | 137.65 | 97,451 | -1.53(-1.10%) |
Dec 08, 2022 | 139.00 | 139.44 | 137.71 | 139.18 | 75,381 | +0.49(+0.35%) |
Dec 07, 2022 | 140.02 | 140.58 | 137.91 | 138.69 | 85,877 | -1.44(-1.02%) |
Dec 06, 2022 | 139.22 | 140.15 | 138.34 | 140.13 | 181,705 | +1.64(+1.19%) |
Dec 05, 2022 | 142.11 | 142.65 | 137.85 | 138.48 | 115,964 | -5.83(-4.04%) |
Dec 02, 2022 | 144.77 | 145.56 | 143.98 | 144.32 | 121,238 | -1.16(-0.80%) |
Dec 01, 2022 | 146.52 | 147.02 | 145.38 | 145.48 | 111,508 | -1.09(-0.75%) |
Nov 30, 2022 | 143.07 | 146.60 | 142.76 | 146.57 | 175,112 | +3.08(+2.15%) |
Nov 29, 2022 | 142.06 | 143.58 | 142.06 | 143.49 | 88,118 | +1.14(+0.80%) |
Nov 28, 2022 | 142.95 | 144.38 | 142.06 | 142.35 | 105,627 | -1.14(-0.80%) |
Nov 25, 2022 | 142.32 | 143.49 | 142.32 | 143.49 | 40,177 | +1.13(+0.79%) |
Nov 23, 2022 | 143.76 | 143.76 | 142.19 | 142.36 | 95,482 | -1.32(-0.92%) |
Nov 22, 2022 | 142.22 | 144.35 | 142.22 | 143.68 | 115,428 | +2.26(+1.60%) |
Nov 21, 2022 | 140.68 | 141.65 | 138.37 | 141.41 | 119,399 | +1.14(+0.81%) |
Nov 18, 2022 | 139.27 | 140.44 | 138.05 | 140.27 | 186,388 | +5.24(+3.88%) |
Nov 17, 2022 | 133.32 | 135.15 | 132.76 | 135.03 | 90,145 | -0.35(-0.26%) |
Nov 16, 2022 | 137.49 | 137.49 | 134.85 | 135.38 | 100,829 | -2.04(-1.48%) |
Nov 15, 2022 | 136.77 | 139.38 | 136.77 | 137.42 | 113,512 | +1.65(+1.21%) |
Nov 14, 2022 | 136.81 | 137.25 | 134.41 | 135.78 | 123,463 | -0.83(-0.61%) |
Nov 11, 2022 | 136.20 | 136.64 | 132.51 | 136.61 | 159,975 | +1.17(+0.86%) |
Nov 10, 2022 | 135.95 | 139.62 | 134.76 | 135.44 | 186,673 | -0.45(-0.33%) |
Nov 09, 2022 | 138.51 | 139.78 | 134.56 | 135.89 | 173,496 | -3.73(-2.67%) |
Nov 08, 2022 | 140.01 | 141.76 | 138.61 | 139.63 | 162,035 | -0.72(-0.51%) |
Nov 07, 2022 | 142.00 | 142.00 | 139.29 | 140.34 | 156,106 | -0.05(-0.03%) |
Nov 04, 2022 | 139.35 | 141.45 | 138.74 | 140.39 | 124,829 | +2.86(+2.08%) |
Nov 03, 2022 | 137.23 | 138.67 | 135.77 | 137.53 | 117,339 | -1.66(-1.19%) |
Nov 02, 2022 | 141.90 | 139.14 | 139.19 | 95,377 | -3.23(-2.27%) | |
Nov 01, 2022 | 142.68 | 142.95 | 141.27 | 142.42 | 99,767 | +0.66(+0.46%) |
Oct 31, 2022 | 139.67 | 142.05 | 139.08 | 141.76 | 152,496 | +1.64(+1.17%) |
Oct 28, 2022 | 136.49 | 140.16 | 136.49 | 140.13 | 89,131 | +4.84(+3.58%) |
Oct 27, 2022 | 136.34 | 137.97 | 135.20 | 135.29 | 119,694 | +0.09(+0.07%) |
Oct 26, 2022 | 136.73 | 137.91 | 135.09 | 135.20 | 119,479 | -1.62(-1.18%) |
Oct 25, 2022 | 135.10 | 136.99 | 133.47 | 136.81 | 156,119 | +2.89(+2.16%) |
Oct 24, 2022 | 132.61 | 134.58 | 132.22 | 133.93 | 121,470 | +1.51(+1.14%) |
Oct 21, 2022 | 129.09 | 132.82 | 128.50 | 132.42 | 136,363 | +2.58(+1.98%) |
Oct 20, 2022 | 132.74 | 133.94 | 129.15 | 129.84 | 99,004 | -3.34(-2.51%) |
Oct 19, 2022 | 133.14 | 134.36 | 131.69 | 133.18 | 124,184 | -1.36(-1.01%) |
Oct 18, 2022 | 134.31 | 135.28 | 133.00 | 134.54 | 138,624 | +3.08(+2.34%) |
Oct 17, 2022 | 131.37 | 132.83 | 130.56 | 131.47 | 127,632 | +2.16(+1.67%) |
Oct 14, 2022 | 132.62 | 133.44 | 128.78 | 129.31 | 100,384 | -2.29(-1.74%) |
Oct 13, 2022 | 124.35 | 132.88 | 124.18 | 131.60 | 191,588 | +5.60(+4.45%) |
Oct 12, 2022 | 127.03 | 127.03 | 125.84 | 126.00 | 85,635 | -1.29(-1.02%) |
Oct 11, 2022 | 125.91 | 129.32 | 125.82 | 127.29 | 156,637 | +0.48(+0.38%) |
Oct 10, 2022 | 126.37 | 127.25 | 125.92 | 126.81 | 102,170 | +1.39(+1.11%) |
Oct 07, 2022 | 127.56 | 128.31 | 124.67 | 125.42 | 104,122 | -2.76(-2.16%) |
Oct 06, 2022 | 128.06 | 128.76 | 127.62 | 128.18 | 102,163 | -0.29(-0.23%) |
Oct 05, 2022 | 128.24 | 129.72 | 126.98 | 128.48 | 205,249 | -1.72(-1.32%) |
Oct 04, 2022 | 126.76 | 131.64 | 126.76 | 130.19 | 155,702 | +5.60(+4.50%) |