Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 158.61 | 159.29 | 156.20 | 158.37 | 187,311 | -2.10(-1.31%) |
Dec 29, 2022 | 157.70 | 161.15 | 157.70 | 160.47 | 179,896 | +4.43(+2.84%) |
Dec 28, 2022 | 156.62 | 157.86 | 155.69 | 156.04 | 218,008 | -0.84(-0.53%) |
Dec 27, 2022 | 157.80 | 158.84 | 155.92 | 156.88 | 213,999 | +0.02(+0.01%) |
Dec 23, 2022 | 154.05 | 156.99 | 154.05 | 156.86 | 176,631 | +1.59(+1.02%) |
Dec 22, 2022 | 155.46 | 155.46 | 152.34 | 155.27 | 177,059 | -1.76(-1.12%) |
Dec 21, 2022 | 154.66 | 157.66 | 154.66 | 157.03 | 366,606 | +3.61(+2.35%) |
Dec 20, 2022 | 151.89 | 155.00 | 151.89 | 153.42 | 253,712 | +2.14(+1.41%) |
Dec 19, 2022 | 154.20 | 155.20 | 149.83 | 151.28 | 359,068 | -3.63(-2.34%) |
Dec 16, 2022 | 152.73 | 155.49 | 151.43 | 154.91 | 637,370 | +0.44(+0.28%) |
Dec 15, 2022 | 154.50 | 155.86 | 153.44 | 154.47 | 184,132 | -2.58(-1.64%) |
Dec 14, 2022 | 156.88 | 159.24 | 155.06 | 157.05 | 310,265 | -0.49(-0.31%) |
Dec 13, 2022 | 160.60 | 161.51 | 155.66 | 157.54 | 577,831 | +2.40(+1.55%) |
Dec 12, 2022 | 154.31 | 156.49 | 153.95 | 155.14 | 389,864 | +0.45(+0.29%) |
Dec 09, 2022 | 156.46 | 157.46 | 154.60 | 154.69 | 215,142 | -2.40(-1.53%) |
Dec 08, 2022 | 158.85 | 159.59 | 156.67 | 157.09 | 175,522 | -0.81(-0.51%) |
Dec 07, 2022 | 157.93 | 160.09 | 157.77 | 157.90 | 286,542 | -0.03(-0.02%) |
Dec 06, 2022 | 160.34 | 161.12 | 157.02 | 157.93 | 408,296 | -2.64(-1.64%) |
Dec 05, 2022 | 162.55 | 163.16 | 159.22 | 160.56 | 147,860 | -1.85(-1.14%) |
Dec 02, 2022 | 159.88 | 163.22 | 159.15 | 162.41 | 206,404 | -0.12(-0.07%) |
Dec 01, 2022 | 160.21 | 163.29 | 158.58 | 162.53 | 228,665 | +2.18(+1.36%) |
Nov 30, 2022 | 158.94 | 160.97 | 154.90 | 160.35 | 403,524 | +2.06(+1.30%) |
Nov 29, 2022 | 155.53 | 158.68 | 155.02 | 158.30 | 365,846 | +3.25(+2.10%) |
Nov 28, 2022 | 158.25 | 159.21 | 155.00 | 155.05 | 226,837 | -1.77(-1.13%) |
Nov 25, 2022 | 155.59 | 157.34 | 154.96 | 156.82 | 98,385 | +0.14(+0.09%) |
Nov 23, 2022 | 157.08 | 158.64 | 156.41 | 156.68 | 144,083 | -0.10(-0.06%) |
Nov 22, 2022 | 155.78 | 157.33 | 154.90 | 156.78 | 222,115 | +1.41(+0.91%) |
Nov 21, 2022 | 153.34 | 156.38 | 153.31 | 155.37 | 222,771 | +1.56(+1.01%) |
Nov 18, 2022 | 157.80 | 158.02 | 153.02 | 153.81 | 290,941 | -1.43(-0.92%) |
Nov 17, 2022 | 152.30 | 155.37 | 152.06 | 155.24 | 227,826 | +0.30(+0.19%) |
Nov 16, 2022 | 153.80 | 155.25 | 152.65 | 154.94 | 264,321 | -1.12(-0.72%) |
Nov 15, 2022 | 156.99 | 156.99 | 153.99 | 156.06 | 295,668 | +3.63(+2.38%) |
Nov 14, 2022 | 152.14 | 156.19 | 151.55 | 152.43 | 335,471 | -1.43(-0.93%) |
Nov 11, 2022 | 157.93 | 159.22 | 153.61 | 153.86 | 656,982 | -3.24(-2.06%) |
Nov 10, 2022 | 145.33 | 157.40 | 145.33 | 157.10 | 661,560 | +15.72(+11.12%) |
Nov 09, 2022 | 141.82 | 143.59 | 140.18 | 141.37 | 393,810 | -2.24(-1.56%) |
Nov 08, 2022 | 140.41 | 144.71 | 140.23 | 143.61 | 452,500 | +5.68(+4.12%) |
Nov 07, 2022 | 132.73 | 138.94 | 130.75 | 137.94 | 685,061 | +14.08(+11.37%) |
Nov 04, 2022 | 123.06 | 125.02 | 121.49 | 123.85 | 373,210 | +2.91(+2.41%) |
Nov 03, 2022 | 122.03 | 122.71 | 120.19 | 120.94 | 183,795 | -2.78(-2.25%) |
Nov 02, 2022 | 126.03 | 128.05 | 123.55 | 123.72 | 135,252 | -2.79(-2.20%) |
Nov 01, 2022 | 125.90 | 126.95 | 124.76 | 126.51 | 171,325 | +2.41(+1.94%) |
Oct 31, 2022 | 125.52 | 127.08 | 124.01 | 124.10 | 380,153 | -2.98(-2.34%) |
Oct 28, 2022 | 125.40 | 127.26 | 124.13 | 127.08 | 343,057 | +2.22(+1.78%) |
Oct 27, 2022 | 125.46 | 126.50 | 123.52 | 124.86 | 267,607 | +1.07(+0.86%) |
Oct 26, 2022 | 124.78 | 125.97 | 123.71 | 123.79 | 334,237 | -0.84(-0.67%) |
Oct 25, 2022 | 120.59 | 124.66 | 120.59 | 124.63 | 265,121 | +4.31(+3.58%) |
Oct 24, 2022 | 120.28 | 120.91 | 118.55 | 120.32 | 259,340 | +1.25(+1.05%) |
Oct 21, 2022 | 115.13 | 119.54 | 114.79 | 119.07 | 241,047 | +3.63(+3.14%) |
Oct 20, 2022 | 118.45 | 119.26 | 115.12 | 115.45 | 144,588 | -2.30(-1.95%) |
Oct 19, 2022 | 119.21 | 120.13 | 116.09 | 117.75 | 223,448 | -2.16(-1.80%) |
Oct 18, 2022 | 121.84 | 121.96 | 119.07 | 119.90 | 265,326 | +1.49(+1.26%) |
Oct 17, 2022 | 117.42 | 118.88 | 116.94 | 118.41 | 250,699 | +4.00(+3.49%) |
Oct 14, 2022 | 117.42 | 119.69 | 113.60 | 114.42 | 262,668 | -2.28(-1.95%) |
Oct 13, 2022 | 109.95 | 117.34 | 108.07 | 116.69 | 217,268 | +3.87(+3.43%) |
Oct 12, 2022 | 114.41 | 114.70 | 111.73 | 112.83 | 212,305 | -1.65(-1.44%) |
Oct 11, 2022 | 117.02 | 117.62 | 113.72 | 114.48 | 241,016 | -4.11(-3.46%) |
Oct 10, 2022 | 119.70 | 120.04 | 117.03 | 118.58 | 451,407 | +0.31(+0.26%) |
Oct 07, 2022 | 118.87 | 119.00 | 116.55 | 118.27 | 468,849 | -2.09(-1.74%) |
Oct 06, 2022 | 119.99 | 121.60 | 119.51 | 120.36 | 202,610 | -0.41(-0.34%) |
Oct 05, 2022 | 120.13 | 121.45 | 118.31 | 120.77 | 178,311 | -1.06(-0.87%) |
Oct 04, 2022 | 118.88 | 121.83 | 118.88 | 121.83 | 377,186 | +5.50(+4.73%) |