Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 146.49 | 147.20 | 143.79 | 144.85 | 71,934 | -2.82(-1.91%) |
Dec 29, 2022 | 144.53 | 148.76 | 144.40 | 147.67 | 106,667 | +4.32(+3.01%) |
Dec 28, 2022 | 146.16 | 146.76 | 143.05 | 143.35 | 48,674 | -2.59(-1.78%) |
Dec 27, 2022 | 144.87 | 147.15 | 143.81 | 145.95 | 44,677 | +0.48(+0.33%) |
Dec 23, 2022 | 144.38 | 146.12 | 143.95 | 145.47 | 55,569 | +1.28(+0.89%) |
Dec 22, 2022 | 144.42 | 144.82 | 141.89 | 144.20 | 80,507 | -1.76(-1.21%) |
Dec 21, 2022 | 143.87 | 146.70 | 143.87 | 145.96 | 107,673 | +2.47(+1.72%) |
Dec 20, 2022 | 141.63 | 145.01 | 141.09 | 143.49 | 162,069 | +1.83(+1.29%) |
Dec 19, 2022 | 142.69 | 144.33 | 141.19 | 141.66 | 125,335 | -1.07(-0.75%) |
Dec 16, 2022 | 141.17 | 142.87 | 140.36 | 142.73 | 488,470 | -0.54(-0.38%) |
Dec 15, 2022 | 148.15 | 148.15 | 143.10 | 143.27 | 143,837 | -7.06(-4.70%) |
Dec 14, 2022 | 153.49 | 154.91 | 148.44 | 150.34 | 148,636 | -2.86(-1.87%) |
Dec 13, 2022 | 157.16 | 157.71 | 152.17 | 153.20 | 153,794 | +0.67(+0.44%) |
Dec 12, 2022 | 150.21 | 152.55 | 149.35 | 152.53 | 90,088 | +2.40(+1.60%) |
Dec 09, 2022 | 150.56 | 152.60 | 149.90 | 150.13 | 79,311 | -1.00(-0.66%) |
Dec 08, 2022 | 149.35 | 152.19 | 149.35 | 151.13 | 69,839 | +1.78(+1.19%) |
Dec 07, 2022 | 148.47 | 152.14 | 148.40 | 149.35 | 88,458 | +0.24(+0.16%) |
Dec 06, 2022 | 151.77 | 152.55 | 147.73 | 149.11 | 101,845 | -2.87(-1.89%) |
Dec 05, 2022 | 156.81 | 156.81 | 150.62 | 151.98 | 109,140 | -6.43(-4.06%) |
Dec 02, 2022 | 155.96 | 159.27 | 155.16 | 158.41 | 84,509 | +0.99(+0.63%) |
Dec 01, 2022 | 157.55 | 159.07 | 155.67 | 157.42 | 190,612 | +0.47(+0.30%) |
Nov 30, 2022 | 152.86 | 157.08 | 150.35 | 156.95 | 186,954 | +5.00(+3.29%) |
Nov 29, 2022 | 149.63 | 152.05 | 149.63 | 151.95 | 122,717 | +1.60(+1.07%) |
Nov 28, 2022 | 153.24 | 156.19 | 149.68 | 150.35 | 79,696 | -3.94(-2.55%) |
Nov 25, 2022 | 154.88 | 156.41 | 154.25 | 154.28 | 48,951 | +0.00(+0.00%) |
Nov 23, 2022 | 156.36 | 157.37 | 154.16 | 154.28 | 96,085 | -2.74(-1.74%) |
Nov 22, 2022 | 156.17 | 157.21 | 154.61 | 157.02 | 92,863 | +2.23(+1.44%) |
Nov 21, 2022 | 154.58 | 156.25 | 153.38 | 154.79 | 117,053 | -0.14(-0.09%) |
Nov 18, 2022 | 155.30 | 155.70 | 152.54 | 154.93 | 118,143 | +2.03(+1.33%) |
Nov 17, 2022 | 152.81 | 152.99 | 149.58 | 152.90 | 112,122 | -1.25(-0.81%) |
Nov 16, 2022 | 154.23 | 155.02 | 152.12 | 154.15 | 124,607 | -0.76(-0.49%) |
Nov 15, 2022 | 153.44 | 156.64 | 152.23 | 154.91 | 127,681 | +4.27(+2.84%) |
Nov 14, 2022 | 149.43 | 152.25 | 148.14 | 150.64 | 110,262 | +0.16(+0.10%) |
Nov 11, 2022 | 151.13 | 153.92 | 150.09 | 150.48 | 81,715 | +0.16(+0.11%) |
Nov 10, 2022 | 147.32 | 150.76 | 146.68 | 150.32 | 112,504 | +9.01(+6.37%) |
Nov 09, 2022 | 142.02 | 143.88 | 140.20 | 141.31 | 81,140 | -2.40(-1.67%) |
Nov 08, 2022 | 144.51 | 145.72 | 141.88 | 143.72 | 72,574 | +0.30(+0.21%) |
Nov 07, 2022 | 140.72 | 144.06 | 140.72 | 143.42 | 103,966 | +3.04(+2.17%) |
Nov 04, 2022 | 141.98 | 142.72 | 137.04 | 140.38 | 113,975 | +1.11(+0.79%) |
Nov 03, 2022 | 140.84 | 143.03 | 136.98 | 139.27 | 171,487 | +0.05(+0.04%) |
Nov 02, 2022 | 144.00 | 138.94 | 139.22 | 190,689 | -5.60(-3.86%) | |
Nov 01, 2022 | 145.56 | 145.80 | 143.65 | 144.81 | 180,544 | +0.12(+0.08%) |
Oct 31, 2022 | 140.38 | 144.99 | 139.57 | 144.69 | 244,548 | +3.65(+2.59%) |
Oct 28, 2022 | 138.10 | 142.00 | 137.77 | 141.05 | 115,736 | +3.71(+2.70%) |
Oct 27, 2022 | 136.49 | 139.68 | 136.18 | 137.34 | 110,778 | +1.57(+1.16%) |
Oct 26, 2022 | 136.61 | 139.63 | 135.63 | 135.77 | 143,456 | +0.13(+0.10%) |
Oct 25, 2022 | 130.99 | 135.73 | 130.99 | 135.64 | 119,776 | +4.17(+3.17%) |
Oct 24, 2022 | 129.22 | 132.35 | 129.22 | 131.47 | 101,513 | +2.72(+2.11%) |
Oct 21, 2022 | 125.86 | 128.83 | 123.12 | 128.75 | 133,337 | +4.09(+3.28%) |
Oct 20, 2022 | 128.22 | 128.81 | 124.46 | 124.66 | 109,739 | -4.13(-3.21%) |
Oct 19, 2022 | 129.36 | 129.63 | 126.51 | 128.79 | 76,816 | -2.05(-1.56%) |
Oct 18, 2022 | 130.92 | 132.77 | 129.23 | 130.84 | 82,812 | +2.88(+2.25%) |
Oct 17, 2022 | 124.34 | 128.48 | 124.34 | 127.96 | 119,370 | +6.25(+5.13%) |
Oct 14, 2022 | 125.65 | 125.65 | 121.40 | 121.71 | 80,063 | -3.32(-2.66%) |
Oct 13, 2022 | 120.96 | 125.79 | 119.88 | 125.03 | 107,526 | +1.08(+0.87%) |
Oct 12, 2022 | 124.48 | 126.07 | 123.21 | 123.95 | 68,749 | -0.33(-0.26%) |
Oct 11, 2022 | 123.69 | 125.66 | 122.89 | 124.28 | 105,756 | -0.85(-0.68%) |
Oct 10, 2022 | 125.71 | 126.26 | 123.41 | 125.13 | 66,550 | +0.28(+0.22%) |
Oct 07, 2022 | 126.88 | 126.95 | 123.58 | 124.85 | 86,028 | -3.02(-2.36%) |
Oct 06, 2022 | 127.98 | 129.69 | 127.79 | 127.87 | 72,006 | -1.42(-1.10%) |
Oct 05, 2022 | 128.83 | 130.76 | 128.19 | 129.29 | 74,008 | -1.61(-1.23%) |
Oct 04, 2022 | 130.01 | 131.98 | 129.84 | 130.90 | 104,332 | +2.88(+2.25%) |