Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 141.02 | 142.41 | 140.15 | 142.03 | 127,858 | -0.50(-0.35%) |
Dec 29, 2022 | 139.44 | 142.77 | 139.29 | 142.54 | 72,113 | +3.76(+2.71%) |
Dec 28, 2022 | 140.12 | 140.57 | 138.50 | 138.77 | 75,676 | -0.37(-0.26%) |
Dec 27, 2022 | 139.37 | 139.74 | 138.06 | 139.14 | 73,393 | +0.57(+0.41%) |
Dec 23, 2022 | 138.09 | 139.12 | 137.07 | 138.57 | 76,513 | +1.00(+0.73%) |
Dec 22, 2022 | 136.13 | 137.74 | 134.44 | 137.56 | 118,968 | +0.88(+0.64%) |
Dec 21, 2022 | 134.84 | 136.93 | 134.19 | 136.69 | 119,880 | +3.46(+2.60%) |
Dec 20, 2022 | 129.95 | 133.69 | 129.11 | 133.23 | 169,325 | +3.71(+2.87%) |
Dec 19, 2022 | 129.36 | 130.85 | 128.52 | 129.51 | 102,052 | +1.54(+1.20%) |
Dec 16, 2022 | 128.97 | 130.59 | 127.56 | 127.98 | 249,944 | -2.09(-1.61%) |
Dec 15, 2022 | 131.38 | 131.87 | 129.51 | 130.07 | 93,810 | -3.55(-2.65%) |
Dec 14, 2022 | 134.72 | 134.89 | 131.80 | 133.61 | 101,546 | -0.19(-0.14%) |
Dec 13, 2022 | 134.80 | 136.44 | 131.61 | 133.80 | 101,611 | +1.44(+1.09%) |
Dec 12, 2022 | 132.74 | 133.21 | 131.50 | 132.36 | 56,957 | -0.10(-0.07%) |
Dec 09, 2022 | 132.70 | 132.91 | 131.50 | 132.46 | 87,607 | -0.01(-0.01%) |
Dec 08, 2022 | 131.96 | 133.31 | 131.07 | 132.47 | 98,306 | +0.14(+0.10%) |
Dec 07, 2022 | 134.83 | 135.74 | 131.75 | 132.33 | 133,364 | -3.46(-2.55%) |
Dec 06, 2022 | 136.83 | 137.21 | 134.85 | 135.79 | 73,255 | -1.14(-0.83%) |
Dec 05, 2022 | 138.06 | 138.06 | 136.16 | 136.93 | 45,470 | -2.52(-1.81%) |
Dec 02, 2022 | 137.88 | 141.07 | 137.88 | 139.45 | 55,579 | +0.24(+0.17%) |
Dec 01, 2022 | 140.08 | 141.14 | 137.61 | 139.22 | 63,288 | +0.32(+0.23%) |
Nov 30, 2022 | 135.44 | 138.92 | 133.80 | 138.90 | 153,604 | +4.40(+3.27%) |
Nov 29, 2022 | 135.21 | 135.93 | 133.86 | 134.50 | 99,566 | -1.40(-1.03%) |
Nov 28, 2022 | 138.95 | 139.83 | 135.90 | 135.90 | 64,807 | -4.10(-2.93%) |
Nov 25, 2022 | 138.82 | 140.86 | 138.82 | 140.00 | 31,927 | +0.83(+0.59%) |
Nov 23, 2022 | 137.96 | 140.63 | 136.97 | 139.17 | 113,656 | +1.20(+0.87%) |
Nov 22, 2022 | 137.91 | 138.31 | 135.94 | 137.97 | 84,301 | +0.37(+0.27%) |
Nov 21, 2022 | 136.63 | 137.83 | 136.27 | 137.59 | 100,403 | +1.68(+1.24%) |
Nov 18, 2022 | 136.49 | 136.57 | 134.63 | 135.91 | 240,916 | +1.36(+1.01%) |
Nov 17, 2022 | 133.72 | 135.08 | 132.93 | 134.55 | 143,019 | -0.58(-0.43%) |
Nov 16, 2022 | 134.38 | 135.30 | 132.97 | 135.13 | 124,910 | +1.19(+0.89%) |
Nov 15, 2022 | 137.91 | 138.05 | 133.83 | 133.94 | 189,444 | -1.54(-1.13%) |
Nov 14, 2022 | 136.79 | 137.75 | 134.85 | 135.47 | 110,697 | -0.70(-0.51%) |
Nov 11, 2022 | 134.67 | 137.32 | 134.50 | 136.17 | 152,603 | +1.38(+1.02%) |
Nov 10, 2022 | 135.64 | 136.82 | 133.32 | 134.80 | 156,300 | +3.44(+2.62%) |
Nov 09, 2022 | 130.62 | 131.97 | 130.18 | 131.36 | 98,351 | -0.69(-0.52%) |
Nov 08, 2022 | 132.27 | 133.69 | 129.89 | 132.05 | 87,560 | +0.05(+0.04%) |
Nov 07, 2022 | 130.69 | 132.13 | 129.10 | 132.00 | 90,106 | +2.69(+2.08%) |
Nov 04, 2022 | 128.91 | 130.09 | 127.31 | 129.31 | 62,305 | +1.59(+1.25%) |
Nov 03, 2022 | 127.48 | 128.91 | 124.87 | 127.72 | 88,207 | -1.44(-1.12%) |
Nov 02, 2022 | 131.64 | 132.39 | 128.17 | 129.16 | 103,612 | -3.01(-2.28%) |
Nov 01, 2022 | 132.34 | 133.97 | 131.58 | 132.18 | 109,916 | +0.38(+0.29%) |
Oct 31, 2022 | 129.60 | 131.87 | 128.12 | 131.79 | 300,196 | +2.14(+1.65%) |
Oct 28, 2022 | 129.60 | 132.02 | 125.24 | 129.65 | 155,563 | +0.63(+0.49%) |
Oct 27, 2022 | 120.19 | 136.68 | 116.98 | 129.03 | 329,158 | +14.06(+12.23%) |
Oct 26, 2022 | 116.81 | 116.82 | 114.28 | 114.97 | 116,783 | -1.27(-1.09%) |
Oct 25, 2022 | 114.61 | 116.70 | 114.26 | 116.23 | 108,819 | +0.93(+0.81%) |
Oct 24, 2022 | 115.64 | 116.44 | 114.69 | 115.30 | 67,894 | +0.58(+0.50%) |
Oct 21, 2022 | 113.33 | 115.20 | 111.49 | 114.72 | 91,222 | +1.43(+1.27%) |
Oct 20, 2022 | 115.14 | 115.47 | 112.29 | 113.29 | 93,307 | -1.49(-1.30%) |
Oct 19, 2022 | 115.82 | 116.41 | 113.60 | 114.78 | 105,349 | -1.94(-1.66%) |
Oct 18, 2022 | 117.20 | 117.83 | 115.64 | 116.72 | 94,939 | +2.32(+2.03%) |
Oct 17, 2022 | 113.17 | 115.45 | 112.87 | 114.40 | 82,574 | +2.90(+2.60%) |
Oct 14, 2022 | 115.25 | 115.26 | 111.15 | 111.50 | 81,729 | -3.35(-2.92%) |
Oct 13, 2022 | 110.51 | 115.69 | 110.44 | 114.85 | 76,533 | +2.78(+2.48%) |
Oct 12, 2022 | 114.10 | 114.25 | 112.07 | 112.07 | 113,013 | -1.68(-1.48%) |
Oct 11, 2022 | 112.52 | 114.45 | 111.68 | 113.75 | 124,405 | +0.88(+0.78%) |
Oct 10, 2022 | 113.04 | 114.13 | 111.45 | 112.87 | 97,371 | -0.44(-0.39%) |
Oct 07, 2022 | 114.51 | 114.58 | 112.05 | 113.31 | 130,924 | -1.17(-1.02%) |
Oct 06, 2022 | 115.58 | 115.85 | 114.22 | 114.48 | 55,718 | -0.85(-0.74%) |
Oct 05, 2022 | 114.06 | 116.37 | 113.98 | 115.33 | 62,948 | -0.40(-0.35%) |
Oct 04, 2022 | 112.36 | 115.82 | 112.36 | 115.73 | 65,171 | +4.35(+3.91%) |