Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 140.68 | 141.62 | 134.95 | 136.86 | 573,519 | -5.79(-4.06%) |
Dec 29, 2022 | 143.40 | 144.68 | 140.87 | 142.65 | 338,442 | +1.59(+1.13%) |
Dec 28, 2022 | 142.93 | 144.48 | 140.45 | 141.06 | 386,830 | -1.77(-1.24%) |
Dec 27, 2022 | 145.00 | 146.21 | 141.03 | 142.83 | 379,012 | -2.04(-1.41%) |
Dec 23, 2022 | 144.04 | 145.70 | 140.89 | 144.87 | 429,674 | +0.32(+0.22%) |
Dec 22, 2022 | 148.79 | 148.79 | 141.38 | 144.55 | 518,653 | -5.73(-3.81%) |
Dec 21, 2022 | 145.77 | 150.94 | 143.42 | 150.28 | 497,925 | +4.55(+3.12%) |
Dec 20, 2022 | 146.71 | 149.67 | 144.84 | 145.73 | 550,311 | -2.62(-1.76%) |
Dec 19, 2022 | 152.50 | 152.50 | 145.86 | 148.35 | 548,485 | -4.97(-3.24%) |
Dec 16, 2022 | 152.64 | 154.13 | 148.41 | 153.32 | 764,005 | -1.43(-0.93%) |
Dec 15, 2022 | 156.22 | 156.85 | 150.51 | 154.75 | 569,456 | -4.83(-3.03%) |
Dec 14, 2022 | 155.57 | 163.54 | 155.57 | 159.58 | 792,069 | +4.14(+2.66%) |
Dec 13, 2022 | 165.11 | 166.38 | 154.17 | 155.45 | 553,406 | -2.86(-1.81%) |
Dec 12, 2022 | 152.89 | 158.82 | 151.55 | 158.31 | 417,494 | +6.13(+4.03%) |
Dec 09, 2022 | 152.92 | 156.52 | 151.95 | 152.18 | 328,864 | -1.81(-1.18%) |
Dec 08, 2022 | 155.42 | 157.61 | 152.86 | 153.99 | 477,998 | +1.00(+0.66%) |
Dec 07, 2022 | 148.41 | 155.12 | 144.72 | 152.99 | 573,127 | +4.11(+2.76%) |
Dec 06, 2022 | 157.62 | 158.20 | 144.67 | 148.88 | 716,640 | -8.08(-5.15%) |
Dec 05, 2022 | 161.67 | 161.67 | 155.95 | 156.97 | 410,741 | -5.15(-3.18%) |
Dec 02, 2022 | 163.21 | 164.80 | 158.41 | 162.12 | 413,228 | -1.79(-1.09%) |
Dec 01, 2022 | 164.33 | 165.86 | 159.24 | 163.91 | 479,447 | -0.69(-0.42%) |
Nov 30, 2022 | 156.31 | 164.89 | 155.19 | 164.59 | 648,284 | +10.50(+6.81%) |
Nov 29, 2022 | 151.36 | 155.03 | 149.35 | 154.09 | 470,553 | +2.27(+1.49%) |
Nov 28, 2022 | 153.60 | 159.00 | 150.73 | 151.83 | 455,328 | -2.78(-1.79%) |
Nov 25, 2022 | 155.94 | 159.00 | 151.62 | 154.60 | 202,221 | -3.02(-1.92%) |
Nov 23, 2022 | 156.44 | 161.23 | 154.93 | 157.62 | 282,171 | +0.47(+0.30%) |
Nov 22, 2022 | 156.11 | 157.87 | 153.67 | 157.16 | 284,194 | +0.70(+0.44%) |
Nov 21, 2022 | 158.57 | 160.96 | 155.51 | 156.46 | 311,469 | -2.85(-1.79%) |
Nov 18, 2022 | 162.63 | 162.63 | 157.90 | 159.31 | 335,832 | +0.32(+0.20%) |
Nov 17, 2022 | 160.97 | 161.66 | 157.56 | 159.00 | 410,840 | -4.23(-2.59%) |
Nov 16, 2022 | 163.80 | 165.99 | 160.40 | 163.22 | 485,241 | -2.88(-1.74%) |
Nov 15, 2022 | 169.06 | 169.93 | 164.57 | 166.11 | 571,156 | +0.65(+0.39%) |
Nov 14, 2022 | 165.51 | 168.96 | 162.10 | 165.46 | 453,296 | -0.53(-0.32%) |
Nov 11, 2022 | 165.74 | 168.54 | 162.36 | 165.99 | 564,989 | -0.32(-0.19%) |
Nov 10, 2022 | 163.59 | 167.82 | 161.13 | 166.31 | 614,006 | +11.36(+7.33%) |
Nov 09, 2022 | 154.53 | 158.34 | 153.45 | 154.95 | 394,571 | -1.31(-0.84%) |
Nov 08, 2022 | 155.80 | 158.87 | 152.62 | 156.26 | 329,213 | +1.73(+1.12%) |
Nov 07, 2022 | 152.64 | 155.97 | 147.42 | 154.53 | 549,952 | +2.36(+1.55%) |
Nov 04, 2022 | 153.46 | 154.19 | 147.61 | 152.17 | 428,282 | +0.99(+0.66%) |
Nov 03, 2022 | 145.34 | 153.59 | 144.16 | 151.18 | 457,464 | +3.54(+2.40%) |
Nov 02, 2022 | 152.68 | 156.17 | 147.41 | 147.64 | 638,782 | -6.09(-3.96%) |
Nov 01, 2022 | 158.60 | 159.92 | 152.27 | 153.73 | 715,095 | -3.40(-2.17%) |
Oct 31, 2022 | 160.16 | 164.43 | 156.55 | 157.13 | 838,609 | -2.34(-1.47%) |
Oct 28, 2022 | 155.34 | 161.10 | 152.01 | 159.47 | 855,094 | +2.34(+1.49%) |
Oct 27, 2022 | 157.68 | 160.55 | 153.28 | 157.13 | 1,311,074 | +2.92(+1.89%) |
Oct 26, 2022 | 153.77 | 163.40 | 144.14 | 154.22 | 4,293,517 | +20.44(+15.28%) |
Oct 25, 2022 | 126.63 | 134.80 | 126.63 | 133.78 | 1,174,399 | +6.75(+5.31%) |
Oct 24, 2022 | 126.49 | 128.56 | 120.14 | 127.03 | 822,266 | +2.15(+1.72%) |
Oct 21, 2022 | 116.07 | 125.66 | 115.16 | 124.88 | 693,697 | +8.59(+7.39%) |
Oct 20, 2022 | 118.69 | 120.87 | 113.14 | 116.29 | 1,156,712 | -5.80(-4.75%) |
Oct 19, 2022 | 123.83 | 124.93 | 119.80 | 122.09 | 932,152 | -1.66(-1.34%) |
Oct 18, 2022 | 125.05 | 127.14 | 120.51 | 123.75 | 917,953 | +2.39(+1.97%) |
Oct 17, 2022 | 115.42 | 122.14 | 113.21 | 121.36 | 693,981 | +8.90(+7.91%) |
Oct 14, 2022 | 124.00 | 126.36 | 112.30 | 112.46 | 804,210 | -9.33(-7.66%) |
Oct 13, 2022 | 117.35 | 123.17 | 115.38 | 121.79 | 968,052 | -0.58(-0.47%) |
Oct 12, 2022 | 126.33 | 127.27 | 120.61 | 122.36 | 882,077 | -2.96(-2.36%) |
Oct 11, 2022 | 130.46 | 131.69 | 124.56 | 125.32 | 626,495 | -4.57(-3.52%) |
Oct 10, 2022 | 126.55 | 130.63 | 124.62 | 129.89 | 607,610 | +2.59(+2.03%) |
Oct 07, 2022 | 130.99 | 133.13 | 123.90 | 127.30 | 994,528 | -4.68(-3.55%) |
Oct 06, 2022 | 136.56 | 140.80 | 131.74 | 131.98 | 909,584 | -4.57(-3.35%) |
Oct 05, 2022 | 125.14 | 139.10 | 122.29 | 136.56 | 1,875,306 | +8.82(+6.90%) |
Oct 04, 2022 | 125.16 | 130.06 | 125.16 | 127.74 | 595,914 | +5.68(+4.66%) |