Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 136.61 | 136.80 | 133.41 | 134.67 | 822,732 | -2.01(-1.47%) |
Dec 29, 2022 | 136.97 | 137.56 | 136.12 | 136.68 | 712,040 | +0.06(+0.04%) |
Dec 28, 2022 | 138.80 | 139.31 | 136.45 | 136.62 | 578,655 | -1.80(-1.30%) |
Dec 27, 2022 | 138.21 | 139.01 | 137.56 | 138.43 | 698,469 | +0.12(+0.09%) |
Dec 23, 2022 | 139.56 | 139.56 | 137.77 | 138.30 | 586,410 | -1.24(-0.89%) |
Dec 22, 2022 | 137.62 | 139.75 | 137.30 | 139.54 | 879,578 | +1.73(+1.25%) |
Dec 21, 2022 | 137.62 | 139.33 | 137.42 | 137.81 | 860,808 | +0.70(+0.51%) |
Dec 20, 2022 | 138.66 | 138.66 | 135.55 | 137.11 | 861,257 | -1.86(-1.34%) |
Dec 19, 2022 | 138.44 | 140.74 | 137.83 | 138.97 | 874,973 | +0.20(+0.15%) |
Dec 16, 2022 | 139.55 | 140.79 | 137.84 | 138.77 | 1,747,045 | -1.70(-1.21%) |
Dec 15, 2022 | 140.69 | 141.72 | 138.91 | 140.47 | 747,773 | -1.81(-1.27%) |
Dec 14, 2022 | 141.65 | 143.90 | 141.15 | 142.28 | 780,195 | +0.61(+0.43%) |
Dec 13, 2022 | 145.84 | 145.84 | 140.95 | 141.67 | 1,245,078 | -2.26(-1.57%) |
Dec 12, 2022 | 143.81 | 143.93 | 141.70 | 143.93 | 614,596 | +1.14(+0.80%) |
Dec 09, 2022 | 143.60 | 144.19 | 142.53 | 142.78 | 689,957 | -1.37(-0.95%) |
Dec 08, 2022 | 142.79 | 145.07 | 141.90 | 144.16 | 861,671 | +0.85(+0.60%) |
Dec 07, 2022 | 141.38 | 143.36 | 141.31 | 143.30 | 847,825 | +2.27(+1.61%) |
Dec 06, 2022 | 143.01 | 143.93 | 140.17 | 141.03 | 826,650 | -1.99(-1.39%) |
Dec 05, 2022 | 142.88 | 143.49 | 142.36 | 143.01 | 695,520 | -1.59(-1.10%) |
Dec 02, 2022 | 142.85 | 145.09 | 142.32 | 144.61 | 923,150 | +0.79(+0.55%) |
Dec 01, 2022 | 143.73 | 145.09 | 142.50 | 143.82 | 1,307,266 | +1.16(+0.81%) |
Nov 30, 2022 | 141.28 | 143.00 | 139.18 | 142.66 | 5,389,512 | +1.17(+0.83%) |
Nov 29, 2022 | 142.19 | 142.95 | 139.89 | 141.49 | 1,505,392 | -1.54(-1.07%) |
Nov 28, 2022 | 143.47 | 144.58 | 142.50 | 143.02 | 846,360 | -0.45(-0.31%) |
Nov 25, 2022 | 143.11 | 143.52 | 141.16 | 143.47 | 682,570 | +0.38(+0.26%) |
Nov 23, 2022 | 145.44 | 145.80 | 143.04 | 143.10 | 969,015 | -1.81(-1.25%) |
Nov 22, 2022 | 144.02 | 145.22 | 143.02 | 144.91 | 1,083,535 | +1.60(+1.12%) |
Nov 21, 2022 | 140.91 | 144.44 | 139.53 | 143.31 | 1,372,807 | +2.44(+1.73%) |
Nov 18, 2022 | 141.57 | 142.04 | 139.71 | 140.87 | 1,093,641 | +0.89(+0.64%) |
Nov 17, 2022 | 136.39 | 140.05 | 136.15 | 139.98 | 1,037,972 | +2.90(+2.11%) |
Nov 16, 2022 | 139.23 | 139.96 | 136.80 | 137.08 | 1,055,590 | -2.01(-1.44%) |
Nov 15, 2022 | 139.17 | 139.77 | 137.70 | 139.09 | 804,346 | +2.19(+1.60%) |
Nov 14, 2022 | 136.78 | 141.63 | 135.40 | 136.90 | 1,447,118 | +0.71(+0.52%) |
Nov 11, 2022 | 137.63 | 138.28 | 131.02 | 136.19 | 1,528,977 | -1.99(-1.44%) |
Nov 10, 2022 | 137.20 | 138.59 | 135.24 | 138.18 | 1,213,683 | +3.55(+2.64%) |
Nov 09, 2022 | 137.11 | 137.92 | 134.37 | 134.62 | 965,802 | -2.62(-1.91%) |
Nov 08, 2022 | 139.49 | 139.49 | 136.59 | 137.25 | 907,985 | -0.88(-0.64%) |
Nov 07, 2022 | 135.22 | 138.67 | 135.22 | 138.13 | 927,665 | +3.11(+2.30%) |
Nov 04, 2022 | 133.45 | 135.17 | 131.09 | 135.02 | 1,029,124 | +2.36(+1.78%) |
Nov 03, 2022 | 131.58 | 133.15 | 128.99 | 132.66 | 1,618,723 | +0.53(+0.40%) |
Nov 02, 2022 | 143.48 | 132.13 | 3,217,684 | -8.63(-6.13%) | ||
Nov 01, 2022 | 140.09 | 142.49 | 139.62 | 140.76 | 1,631,623 | +0.61(+0.43%) |
Oct 31, 2022 | 142.11 | 143.84 | 140.01 | 140.15 | 2,165,660 | -2.02(-1.42%) |
Oct 28, 2022 | 137.87 | 142.62 | 137.87 | 142.17 | 1,664,496 | +4.88(+3.55%) |
Oct 27, 2022 | 136.44 | 139.61 | 135.81 | 137.29 | 1,449,792 | +1.53(+1.12%) |
Oct 26, 2022 | 135.14 | 136.67 | 134.51 | 135.77 | 1,313,154 | +0.97(+0.72%) |
Oct 25, 2022 | 131.41 | 135.09 | 130.83 | 134.80 | 1,299,586 | +2.97(+2.25%) |
Oct 24, 2022 | 130.36 | 132.70 | 129.29 | 131.83 | 978,805 | +2.19(+1.69%) |
Oct 21, 2022 | 127.50 | 129.68 | 126.80 | 129.64 | 839,469 | +2.99(+2.36%) |
Oct 20, 2022 | 129.88 | 130.39 | 126.55 | 126.66 | 1,126,997 | -3.58(-2.75%) |
Oct 19, 2022 | 129.19 | 130.39 | 128.30 | 130.23 | 998,533 | +1.64(+1.27%) |
Oct 18, 2022 | 127.45 | 129.98 | 127.45 | 128.60 | 979,032 | +1.87(+1.47%) |
Oct 17, 2022 | 127.22 | 128.37 | 126.53 | 126.73 | 1,435,490 | +1.81(+1.45%) |
Oct 14, 2022 | 125.16 | 125.50 | 123.83 | 124.92 | 835,445 | +0.47(+0.38%) |
Oct 13, 2022 | 121.53 | 125.24 | 121.11 | 124.46 | 929,996 | +1.60(+1.30%) |
Oct 12, 2022 | 122.96 | 123.79 | 122.09 | 122.86 | 1,065,726 | +0.84(+0.69%) |
Oct 11, 2022 | 120.23 | 123.68 | 119.88 | 122.02 | 1,042,644 | +2.25(+1.87%) |
Oct 10, 2022 | 120.00 | 120.65 | 118.54 | 119.78 | 1,055,073 | +0.11(+0.10%) |
Oct 07, 2022 | 123.73 | 124.07 | 119.31 | 119.66 | 1,112,301 | -4.10(-3.31%) |
Oct 06, 2022 | 125.97 | 125.97 | 123.26 | 123.76 | 833,255 | -1.54(-1.23%) |
Oct 05, 2022 | 124.67 | 126.22 | 124.16 | 125.31 | 1,135,109 | +0.07(+0.05%) |
Oct 04, 2022 | 123.99 | 126.19 | 123.57 | 125.24 | 994,690 | +1.75(+1.42%) |