Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 136.16 | 137.09 | 134.50 | 135.87 | 73,205 | -2.24(-1.62%) |
Dec 29, 2022 | 137.90 | 139.83 | 137.66 | 138.11 | 94,605 | +2.34(+1.72%) |
Dec 28, 2022 | 138.83 | 141.07 | 135.28 | 135.77 | 129,185 | -2.70(-1.95%) |
Dec 27, 2022 | 138.32 | 139.15 | 136.21 | 138.47 | 71,009 | +0.53(+0.38%) |
Dec 23, 2022 | 138.28 | 138.51 | 136.27 | 137.94 | 70,050 | -0.38(-0.27%) |
Dec 22, 2022 | 140.70 | 142.74 | 135.79 | 138.32 | 115,152 | -3.75(-2.64%) |
Dec 21, 2022 | 139.76 | 142.89 | 139.76 | 142.07 | 137,852 | +3.01(+2.16%) |
Dec 20, 2022 | 138.32 | 140.97 | 137.26 | 139.06 | 107,216 | +0.45(+0.32%) |
Dec 19, 2022 | 141.21 | 143.86 | 137.89 | 138.61 | 107,521 | -2.91(-2.06%) |
Dec 16, 2022 | 143.16 | 145.23 | 140.37 | 141.52 | 416,967 | -3.18(-2.20%) |
Dec 15, 2022 | 149.73 | 149.73 | 144.41 | 144.70 | 150,201 | -7.09(-4.67%) |
Dec 14, 2022 | 153.27 | 155.40 | 150.06 | 151.79 | 143,906 | -1.49(-0.97%) |
Dec 13, 2022 | 154.07 | 155.97 | 150.33 | 153.28 | 134,781 | +5.05(+3.41%) |
Dec 12, 2022 | 148.59 | 148.97 | 146.72 | 148.23 | 131,941 | +0.63(+0.43%) |
Dec 09, 2022 | 149.14 | 150.56 | 146.99 | 147.60 | 141,741 | -3.07(-2.04%) |
Dec 08, 2022 | 150.21 | 152.54 | 149.26 | 150.67 | 110,450 | +1.78(+1.20%) |
Dec 07, 2022 | 149.19 | 153.30 | 148.15 | 148.89 | 121,187 | -0.17(-0.11%) |
Dec 06, 2022 | 154.88 | 156.16 | 147.06 | 149.06 | 178,359 | -5.97(-3.85%) |
Dec 05, 2022 | 157.32 | 157.32 | 153.50 | 155.03 | 163,482 | -4.26(-2.67%) |
Dec 02, 2022 | 154.13 | 161.70 | 152.44 | 159.29 | 182,736 | +2.24(+1.43%) |
Dec 01, 2022 | 158.96 | 160.47 | 155.95 | 157.05 | 144,202 | -0.70(-0.44%) |
Nov 30, 2022 | 151.47 | 157.92 | 148.88 | 157.75 | 234,887 | +6.29(+4.15%) |
Nov 29, 2022 | 154.38 | 155.45 | 150.94 | 151.46 | 142,344 | -2.77(-1.80%) |
Nov 28, 2022 | 157.10 | 158.51 | 153.51 | 154.23 | 131,586 | -5.29(-3.32%) |
Nov 25, 2022 | 158.90 | 161.51 | 158.75 | 159.52 | 67,601 | +0.71(+0.45%) |
Nov 23, 2022 | 158.11 | 160.26 | 156.79 | 158.81 | 147,706 | +1.06(+0.67%) |
Nov 22, 2022 | 155.31 | 158.26 | 154.01 | 157.75 | 176,238 | +2.80(+1.81%) |
Nov 21, 2022 | 154.60 | 157.39 | 153.82 | 154.95 | 170,253 | -0.20(-0.13%) |
Nov 18, 2022 | 158.67 | 159.48 | 153.90 | 155.15 | 352,316 | -0.56(-0.36%) |
Nov 17, 2022 | 156.10 | 159.00 | 153.77 | 155.71 | 125,141 | -3.10(-1.95%) |
Nov 16, 2022 | 159.66 | 161.79 | 157.91 | 158.81 | 127,222 | -2.09(-1.30%) |
Nov 15, 2022 | 159.00 | 162.47 | 157.75 | 160.90 | 214,420 | +5.03(+3.23%) |
Nov 14, 2022 | 153.81 | 158.32 | 153.01 | 155.87 | 210,839 | +0.57(+0.37%) |
Nov 11, 2022 | 151.33 | 156.75 | 150.81 | 155.30 | 368,083 | +4.95(+3.29%) |
Nov 10, 2022 | 140.76 | 150.40 | 137.18 | 150.35 | 317,444 | +14.69(+10.83%) |
Nov 09, 2022 | 141.87 | 143.40 | 133.80 | 135.66 | 278,562 | -10.01(-6.87%) |
Nov 08, 2022 | 142.17 | 151.05 | 139.80 | 145.67 | 224,705 | +5.12(+3.64%) |
Nov 07, 2022 | 139.96 | 142.82 | 137.89 | 140.55 | 192,765 | +1.65(+1.19%) |
Nov 04, 2022 | 138.03 | 139.36 | 134.88 | 138.90 | 115,644 | +2.75(+2.02%) |
Nov 03, 2022 | 134.11 | 137.88 | 132.37 | 136.15 | 227,343 | -0.17(-0.12%) |
Nov 02, 2022 | 140.48 | 144.49 | 136.32 | 136.32 | 192,247 | -3.91(-2.79%) |
Nov 01, 2022 | 142.59 | 142.59 | 138.77 | 140.23 | 170,967 | -1.17(-0.83%) |
Oct 31, 2022 | 140.95 | 143.59 | 140.70 | 141.40 | 191,047 | -1.05(-0.74%) |
Oct 28, 2022 | 136.38 | 142.62 | 136.36 | 142.45 | 156,476 | +6.67(+4.91%) |
Oct 27, 2022 | 137.13 | 138.08 | 134.79 | 135.78 | 116,610 | +0.03(+0.02%) |
Oct 26, 2022 | 135.91 | 138.97 | 134.90 | 135.75 | 252,908 | -0.35(-0.26%) |
Oct 25, 2022 | 128.70 | 136.30 | 128.70 | 136.10 | 234,757 | +8.23(+6.44%) |
Oct 24, 2022 | 124.30 | 128.05 | 124.00 | 127.87 | 143,146 | +3.54(+2.85%) |
Oct 21, 2022 | 121.10 | 124.70 | 118.90 | 124.33 | 142,168 | +4.18(+3.48%) |
Oct 20, 2022 | 119.48 | 121.37 | 118.88 | 120.15 | 201,096 | +0.46(+0.38%) |
Oct 19, 2022 | 119.77 | 120.76 | 117.79 | 119.69 | 110,480 | -1.86(-1.53%) |
Oct 18, 2022 | 122.23 | 123.35 | 119.77 | 121.55 | 107,223 | +2.70(+2.27%) |
Oct 17, 2022 | 117.06 | 119.32 | 117.06 | 118.85 | 188,501 | +4.61(+4.04%) |
Oct 14, 2022 | 118.32 | 118.32 | 113.97 | 114.24 | 123,087 | -3.42(-2.91%) |
Oct 13, 2022 | 111.98 | 119.08 | 111.02 | 117.66 | 128,975 | +2.69(+2.34%) |
Oct 12, 2022 | 114.98 | 115.33 | 112.81 | 114.97 | 155,886 | +0.14(+0.12%) |
Oct 11, 2022 | 114.38 | 117.33 | 111.93 | 114.83 | 242,849 | +0.63(+0.55%) |
Oct 10, 2022 | 117.22 | 117.33 | 113.51 | 114.20 | 102,741 | -2.99(-2.55%) |
Oct 07, 2022 | 121.66 | 121.66 | 116.48 | 117.19 | 96,579 | -6.12(-4.96%) |
Oct 06, 2022 | 122.08 | 124.38 | 122.03 | 123.31 | 105,821 | +0.37(+0.30%) |
Oct 05, 2022 | 121.78 | 123.77 | 121.05 | 122.94 | 112,127 | -1.06(-0.85%) |
Oct 04, 2022 | 122.91 | 124.35 | 122.04 | 124.00 | 158,809 | +3.64(+3.02%) |