Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 143.22 | 144.31 | 141.30 | 143.82 | 290,729 | -0.85(-0.59%) |
Dec 29, 2022 | 143.11 | 145.65 | 142.64 | 144.68 | 141,634 | +2.43(+1.71%) |
Dec 28, 2022 | 147.60 | 148.50 | 142.06 | 142.25 | 228,190 | -5.91(-3.99%) |
Dec 27, 2022 | 148.20 | 148.62 | 146.72 | 148.16 | 122,572 | +0.47(+0.32%) |
Dec 23, 2022 | 147.37 | 148.40 | 146.73 | 147.70 | 96,583 | +0.30(+0.20%) |
Dec 22, 2022 | 148.72 | 149.36 | 145.38 | 147.40 | 154,839 | -2.10(-1.40%) |
Dec 21, 2022 | 147.39 | 150.93 | 147.35 | 149.50 | 287,729 | +3.49(+2.39%) |
Dec 20, 2022 | 143.44 | 146.38 | 142.66 | 146.01 | 231,270 | +2.16(+1.50%) |
Dec 19, 2022 | 147.59 | 148.08 | 143.12 | 143.85 | 230,533 | -4.18(-2.82%) |
Dec 16, 2022 | 148.03 | 148.75 | 146.04 | 148.03 | 865,013 | -1.48(-0.99%) |
Dec 15, 2022 | 154.19 | 154.79 | 149.43 | 149.51 | 338,161 | -5.73(-3.69%) |
Dec 14, 2022 | 152.47 | 156.91 | 152.47 | 155.24 | 333,088 | +2.64(+1.73%) |
Dec 13, 2022 | 155.96 | 157.00 | 151.49 | 152.60 | 248,317 | +2.12(+1.41%) |
Dec 12, 2022 | 150.75 | 151.76 | 149.44 | 150.48 | 276,014 | +0.63(+0.42%) |
Dec 09, 2022 | 152.35 | 153.15 | 149.82 | 149.85 | 222,303 | -2.33(-1.53%) |
Dec 08, 2022 | 151.78 | 154.32 | 150.36 | 152.17 | 145,092 | +1.31(+0.87%) |
Dec 07, 2022 | 151.19 | 155.24 | 150.85 | 150.87 | 271,136 | -0.84(-0.56%) |
Dec 06, 2022 | 151.96 | 153.68 | 150.45 | 151.71 | 235,966 | -0.20(-0.13%) |
Dec 05, 2022 | 153.30 | 153.30 | 150.39 | 151.91 | 206,941 | -1.44(-0.94%) |
Dec 02, 2022 | 151.98 | 154.79 | 150.30 | 153.34 | 146,488 | -0.92(-0.60%) |
Dec 01, 2022 | 154.83 | 155.92 | 152.24 | 154.26 | 196,571 | +1.13(+0.74%) |
Nov 30, 2022 | 149.38 | 153.33 | 147.36 | 153.13 | 262,119 | +4.43(+2.98%) |
Nov 29, 2022 | 150.65 | 151.24 | 147.79 | 148.71 | 363,113 | -2.41(-1.59%) |
Nov 28, 2022 | 151.94 | 154.09 | 150.65 | 151.11 | 412,540 | -1.79(-1.17%) |
Nov 25, 2022 | 152.94 | 154.16 | 152.81 | 152.91 | 78,210 | +0.42(+0.27%) |
Nov 23, 2022 | 152.85 | 153.12 | 150.54 | 152.49 | 182,060 | -0.77(-0.50%) |
Nov 22, 2022 | 155.74 | 156.31 | 152.83 | 153.26 | 196,251 | -1.11(-0.72%) |
Nov 21, 2022 | 155.04 | 156.81 | 153.73 | 154.37 | 202,801 | -0.78(-0.50%) |
Nov 18, 2022 | 156.84 | 158.46 | 153.71 | 155.16 | 157,463 | +1.04(+0.67%) |
Nov 17, 2022 | 153.58 | 155.21 | 151.12 | 154.12 | 215,185 | -1.01(-0.65%) |
Nov 16, 2022 | 156.09 | 156.95 | 151.26 | 155.12 | 328,446 | -0.94(-0.60%) |
Nov 15, 2022 | 157.92 | 159.84 | 154.54 | 156.06 | 559,197 | -0.10(-0.06%) |
Nov 14, 2022 | 158.56 | 161.35 | 155.23 | 156.16 | 627,153 | -4.60(-2.86%) |
Nov 11, 2022 | 161.12 | 167.82 | 159.68 | 160.76 | 600,998 | +2.01(+1.26%) |
Nov 10, 2022 | 143.46 | 159.10 | 142.43 | 158.75 | 516,557 | +21.50(+15.67%) |
Nov 09, 2022 | 139.00 | 139.74 | 135.94 | 137.25 | 217,213 | -2.57(-1.84%) |
Nov 08, 2022 | 140.34 | 142.43 | 138.53 | 139.82 | 155,341 | +0.40(+0.28%) |
Nov 07, 2022 | 139.95 | 142.01 | 138.39 | 139.43 | 222,844 | +0.33(+0.24%) |
Nov 04, 2022 | 139.52 | 140.30 | 136.44 | 139.10 | 188,981 | +1.47(+1.07%) |
Nov 03, 2022 | 135.26 | 139.47 | 133.99 | 137.63 | 189,796 | +1.28(+0.94%) |
Nov 02, 2022 | 139.25 | 135.86 | 136.35 | 188,375 | -3.89(-2.77%) | |
Nov 01, 2022 | 140.72 | 141.30 | 139.72 | 140.24 | 157,236 | +0.50(+0.35%) |
Oct 31, 2022 | 139.33 | 140.56 | 138.23 | 139.74 | 185,048 | +0.25(+0.18%) |
Oct 28, 2022 | 134.95 | 139.89 | 134.95 | 139.50 | 127,474 | +5.07(+3.77%) |
Oct 27, 2022 | 135.60 | 136.59 | 134.12 | 134.42 | 129,996 | -0.12(-0.09%) |
Oct 26, 2022 | 135.31 | 136.93 | 134.18 | 134.54 | 142,475 | -0.06(-0.04%) |
Oct 25, 2022 | 132.94 | 135.13 | 132.85 | 134.60 | 172,261 | +1.81(+1.36%) |
Oct 24, 2022 | 133.93 | 134.57 | 132.31 | 132.79 | 154,896 | +0.20(+0.15%) |
Oct 21, 2022 | 130.56 | 132.75 | 129.16 | 132.59 | 610,114 | +2.43(+1.87%) |
Oct 20, 2022 | 131.51 | 133.15 | 129.39 | 130.16 | 308,437 | -1.87(-1.42%) |
Oct 19, 2022 | 130.67 | 132.28 | 128.67 | 132.03 | 234,017 | +0.26(+0.20%) |
Oct 18, 2022 | 131.08 | 133.04 | 130.51 | 131.77 | 206,383 | +3.78(+2.95%) |
Oct 17, 2022 | 123.57 | 128.68 | 123.57 | 127.99 | 455,971 | +6.08(+4.99%) |
Oct 14, 2022 | 128.35 | 128.38 | 121.52 | 121.91 | 291,262 | -5.82(-4.55%) |
Oct 13, 2022 | 123.17 | 128.62 | 122.17 | 127.72 | 252,174 | +1.71(+1.36%) |
Oct 12, 2022 | 130.23 | 130.74 | 125.62 | 126.01 | 302,197 | -3.68(-2.84%) |
Oct 11, 2022 | 124.88 | 130.84 | 124.05 | 129.69 | 460,522 | +4.12(+3.29%) |
Oct 10, 2022 | 124.74 | 126.51 | 123.82 | 125.57 | 202,662 | +1.34(+1.07%) |
Oct 07, 2022 | 128.54 | 128.54 | 123.54 | 124.23 | 221,003 | -6.11(-4.69%) |
Oct 06, 2022 | 131.00 | 131.96 | 129.75 | 130.35 | 165,801 | -1.44(-1.10%) |
Oct 05, 2022 | 131.64 | 132.71 | 129.23 | 131.79 | 194,907 | -1.16(-0.87%) |
Oct 04, 2022 | 129.92 | 134.29 | 129.88 | 132.95 | 314,318 | +6.02(+4.75%) |