Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 138.75 | 139.97 | 135.54 | 137.89 | 405,067 | -1.76(-1.26%) |
Dec 29, 2022 | 136.47 | 140.22 | 136.06 | 139.66 | 393,793 | +4.16(+3.07%) |
Dec 28, 2022 | 138.28 | 139.22 | 135.41 | 135.50 | 358,751 | -2.14(-1.55%) |
Dec 27, 2022 | 137.04 | 138.57 | 136.25 | 137.64 | 337,246 | +0.61(+0.45%) |
Dec 23, 2022 | 135.44 | 137.51 | 134.59 | 137.03 | 284,205 | +1.14(+0.84%) |
Dec 22, 2022 | 134.80 | 136.06 | 133.53 | 135.89 | 489,199 | +0.34(+0.25%) |
Dec 21, 2022 | 133.78 | 136.79 | 133.34 | 135.54 | 409,444 | +2.48(+1.87%) |
Dec 20, 2022 | 133.68 | 134.13 | 130.84 | 133.06 | 558,641 | -1.55(-1.15%) |
Dec 19, 2022 | 136.48 | 136.88 | 133.63 | 134.61 | 572,070 | -1.81(-1.33%) |
Dec 16, 2022 | 134.91 | 137.60 | 133.64 | 136.42 | 1,423,327 | -0.76(-0.55%) |
Dec 15, 2022 | 137.60 | 139.79 | 136.73 | 137.18 | 646,269 | -2.03(-1.46%) |
Dec 14, 2022 | 139.35 | 141.23 | 138.58 | 139.21 | 731,945 | -0.48(-0.34%) |
Dec 13, 2022 | 141.45 | 142.48 | 137.37 | 139.69 | 574,990 | +2.02(+1.47%) |
Dec 12, 2022 | 136.39 | 137.75 | 135.22 | 137.67 | 433,273 | +1.29(+0.95%) |
Dec 09, 2022 | 136.76 | 138.13 | 136.36 | 136.38 | 355,694 | -0.70(-0.51%) |
Dec 08, 2022 | 136.78 | 138.96 | 136.17 | 137.07 | 420,471 | +1.13(+0.83%) |
Dec 07, 2022 | 135.08 | 137.24 | 134.94 | 135.94 | 626,479 | +0.62(+0.46%) |
Dec 06, 2022 | 136.34 | 136.55 | 133.81 | 135.32 | 689,570 | -0.56(-0.41%) |
Dec 05, 2022 | 137.94 | 138.26 | 134.36 | 135.88 | 883,000 | -4.11(-2.94%) |
Dec 02, 2022 | 139.31 | 141.57 | 139.02 | 139.99 | 518,685 | -0.98(-0.69%) |
Dec 01, 2022 | 141.93 | 143.64 | 138.69 | 140.97 | 894,208 | +0.19(+0.14%) |
Nov 30, 2022 | 137.63 | 140.77 | 136.08 | 140.77 | 952,159 | +2.00(+1.44%) |
Nov 29, 2022 | 134.15 | 138.99 | 133.68 | 138.77 | 640,397 | +4.60(+3.43%) |
Nov 28, 2022 | 139.23 | 140.11 | 134.13 | 134.17 | 993,312 | -5.71(-4.08%) |
Nov 25, 2022 | 139.59 | 140.22 | 137.94 | 139.88 | 235,732 | +0.88(+0.63%) |
Nov 23, 2022 | 137.92 | 139.40 | 137.71 | 139.00 | 586,298 | +0.53(+0.38%) |
Nov 22, 2022 | 138.46 | 139.19 | 137.09 | 138.47 | 447,168 | +0.48(+0.35%) |
Nov 21, 2022 | 136.31 | 138.54 | 136.04 | 137.99 | 838,565 | +0.96(+0.70%) |
Nov 18, 2022 | 135.48 | 137.81 | 134.43 | 137.04 | 852,555 | +3.76(+2.82%) |
Nov 17, 2022 | 130.51 | 133.91 | 130.19 | 133.28 | 531,734 | +0.78(+0.59%) |
Nov 16, 2022 | 132.74 | 134.51 | 132.13 | 132.49 | 449,621 | -0.72(-0.54%) |
Nov 15, 2022 | 132.43 | 134.31 | 131.91 | 133.21 | 645,903 | +2.66(+2.04%) |
Nov 14, 2022 | 137.13 | 137.99 | 130.51 | 130.55 | 1,049,563 | -7.90(-5.70%) |
Nov 11, 2022 | 137.34 | 139.75 | 136.65 | 138.44 | 754,079 | +1.63(+1.19%) |
Nov 10, 2022 | 132.56 | 137.08 | 131.99 | 136.82 | 616,995 | +8.96(+7.01%) |
Nov 09, 2022 | 128.37 | 129.67 | 127.49 | 127.86 | 773,867 | -0.97(-0.75%) |
Nov 08, 2022 | 126.24 | 130.23 | 125.79 | 128.82 | 1,042,215 | +3.56(+2.85%) |
Nov 07, 2022 | 125.36 | 126.44 | 123.19 | 125.26 | 1,023,820 | +0.85(+0.69%) |
Nov 04, 2022 | 123.82 | 126.62 | 121.61 | 124.41 | 737,720 | +1.52(+1.24%) |
Nov 03, 2022 | 122.85 | 123.72 | 120.43 | 122.88 | 786,512 | -1.69(-1.35%) |
Nov 02, 2022 | 127.81 | 128.46 | 124.21 | 124.57 | 1,031,605 | -4.21(-3.27%) |
Nov 01, 2022 | 130.26 | 130.42 | 128.19 | 128.78 | 879,830 | -0.45(-0.35%) |
Oct 31, 2022 | 126.94 | 130.67 | 126.83 | 129.23 | 1,092,657 | +1.39(+1.09%) |
Oct 28, 2022 | 124.81 | 128.14 | 124.00 | 127.84 | 941,942 | +1.88(+1.49%) |
Oct 27, 2022 | 127.80 | 130.72 | 125.74 | 125.96 | 1,249,022 | -0.95(-0.75%) |
Oct 26, 2022 | 123.30 | 128.00 | 123.30 | 126.91 | 1,614,993 | +2.84(+2.29%) |
Oct 25, 2022 | 114.66 | 124.46 | 114.66 | 124.07 | 1,767,640 | +10.63(+9.37%) |
Oct 24, 2022 | 115.26 | 115.74 | 112.79 | 113.44 | 1,094,987 | -0.55(-0.48%) |
Oct 21, 2022 | 115.82 | 116.00 | 112.72 | 113.99 | 1,147,882 | -1.67(-1.44%) |
Oct 20, 2022 | 116.49 | 117.84 | 115.09 | 115.66 | 775,576 | -0.58(-0.50%) |
Oct 19, 2022 | 118.93 | 119.22 | 115.95 | 116.24 | 997,552 | -4.12(-3.42%) |
Oct 18, 2022 | 122.02 | 122.94 | 119.38 | 120.36 | 841,951 | +0.11(+0.09%) |
Oct 17, 2022 | 117.16 | 120.97 | 116.78 | 120.26 | 1,016,035 | +4.99(+4.33%) |
Oct 14, 2022 | 120.67 | 121.20 | 115.16 | 115.26 | 712,077 | -4.49(-3.75%) |
Oct 13, 2022 | 115.96 | 120.67 | 114.85 | 119.76 | 917,554 | +1.68(+1.42%) |
Oct 12, 2022 | 120.28 | 120.90 | 117.56 | 118.08 | 788,756 | -2.80(-2.31%) |
Oct 11, 2022 | 119.69 | 121.73 | 118.30 | 120.88 | 1,365,052 | +0.99(+0.82%) |
Oct 10, 2022 | 122.11 | 122.56 | 119.76 | 119.89 | 721,101 | -1.85(-1.52%) |
Oct 07, 2022 | 124.93 | 125.80 | 121.05 | 121.74 | 984,615 | -4.80(-3.79%) |
Oct 06, 2022 | 131.40 | 132.18 | 126.38 | 126.54 | 976,124 | -5.04(-3.83%) |
Oct 05, 2022 | 132.93 | 133.94 | 129.51 | 131.58 | 762,632 | -3.32(-2.46%) |
Oct 04, 2022 | 133.33 | 135.91 | 133.32 | 134.90 | 1,033,792 | +2.76(+2.09%) |