Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 137.59 | 139.03 | 137.42 | 138.52 | 80,564 | -0.05(-0.04%) |
Dec 29, 2022 | 137.16 | 138.78 | 136.93 | 138.57 | 57,437 | +2.35(+1.73%) |
Dec 28, 2022 | 138.45 | 138.45 | 136.22 | 136.22 | 66,178 | -1.60(-1.16%) |
Dec 27, 2022 | 137.98 | 138.71 | 137.36 | 137.82 | 56,238 | -0.49(-0.35%) |
Dec 23, 2022 | 136.73 | 138.99 | 136.08 | 138.31 | 67,463 | +2.20(+1.61%) |
Dec 22, 2022 | 138.62 | 138.62 | 135.04 | 136.11 | 87,679 | -2.99(-2.15%) |
Dec 21, 2022 | 137.26 | 140.06 | 137.24 | 139.10 | 107,845 | +2.72(+1.99%) |
Dec 20, 2022 | 133.79 | 137.00 | 133.79 | 136.38 | 94,581 | +2.96(+2.22%) |
Dec 19, 2022 | 134.76 | 135.19 | 131.86 | 133.43 | 140,602 | -1.01(-0.75%) |
Dec 16, 2022 | 134.79 | 136.40 | 133.21 | 134.43 | 363,587 | -2.16(-1.58%) |
Dec 15, 2022 | 135.71 | 137.39 | 134.80 | 136.59 | 160,696 | -1.51(-1.10%) |
Dec 14, 2022 | 137.71 | 140.46 | 137.71 | 138.10 | 144,968 | +0.52(+0.38%) |
Dec 13, 2022 | 140.56 | 141.58 | 136.60 | 137.59 | 156,101 | -0.34(-0.25%) |
Dec 12, 2022 | 137.40 | 137.95 | 135.32 | 137.93 | 96,395 | +1.22(+0.89%) |
Dec 09, 2022 | 137.49 | 137.77 | 136.34 | 136.71 | 98,122 | -1.52(-1.10%) |
Dec 08, 2022 | 138.04 | 138.48 | 136.77 | 138.23 | 75,900 | +0.49(+0.35%) |
Dec 07, 2022 | 139.06 | 139.62 | 136.97 | 137.74 | 86,468 | -1.43(-1.02%) |
Dec 06, 2022 | 138.27 | 139.19 | 137.39 | 139.17 | 182,956 | +1.63(+1.19%) |
Dec 05, 2022 | 141.14 | 141.68 | 136.91 | 137.54 | 116,762 | -5.79(-4.04%) |
Dec 02, 2022 | 143.78 | 144.56 | 142.99 | 143.33 | 122,073 | -1.15(-0.80%) |
Dec 01, 2022 | 145.52 | 146.02 | 144.38 | 144.48 | 112,275 | -1.08(-0.74%) |
Nov 30, 2022 | 142.09 | 145.60 | 141.78 | 145.57 | 176,317 | +3.06(+2.15%) |
Nov 29, 2022 | 141.09 | 142.60 | 141.09 | 142.51 | 88,725 | +1.13(+0.80%) |
Nov 28, 2022 | 141.97 | 143.40 | 141.09 | 141.38 | 106,354 | -1.13(-0.80%) |
Nov 25, 2022 | 141.35 | 142.51 | 141.35 | 142.51 | 40,454 | +1.12(+0.79%) |
Nov 23, 2022 | 142.78 | 142.78 | 141.22 | 141.39 | 96,139 | -1.31(-0.92%) |
Nov 22, 2022 | 141.25 | 143.37 | 141.25 | 142.69 | 116,223 | +2.25(+1.60%) |
Nov 21, 2022 | 139.72 | 140.68 | 137.42 | 140.45 | 120,221 | +1.13(+0.81%) |
Nov 18, 2022 | 138.32 | 139.48 | 137.11 | 139.31 | 187,670 | +5.20(+3.88%) |
Nov 17, 2022 | 132.41 | 134.23 | 131.85 | 134.11 | 90,766 | -0.35(-0.26%) |
Nov 16, 2022 | 136.55 | 136.55 | 133.93 | 134.46 | 101,523 | -2.02(-1.48%) |
Nov 15, 2022 | 135.83 | 138.43 | 135.83 | 136.48 | 114,293 | +1.64(+1.21%) |
Nov 14, 2022 | 135.88 | 136.31 | 133.49 | 134.85 | 124,312 | -0.83(-0.61%) |
Nov 11, 2022 | 135.27 | 135.71 | 131.61 | 135.68 | 161,075 | +1.16(+0.86%) |
Nov 10, 2022 | 135.02 | 138.66 | 133.84 | 134.52 | 187,957 | -0.45(-0.33%) |
Nov 09, 2022 | 137.56 | 138.83 | 133.64 | 134.97 | 174,690 | -3.71(-2.67%) |
Nov 08, 2022 | 139.05 | 140.79 | 137.66 | 138.67 | 163,149 | -0.71(-0.51%) |
Nov 07, 2022 | 141.03 | 141.03 | 138.34 | 139.38 | 157,180 | -0.05(-0.04%) |
Nov 04, 2022 | 138.40 | 140.49 | 137.79 | 139.43 | 125,688 | +2.84(+2.08%) |
Nov 03, 2022 | 136.29 | 137.72 | 134.84 | 136.59 | 118,147 | -1.64(-1.19%) |
Nov 02, 2022 | 140.93 | 138.19 | 138.24 | 96,034 | -3.21(-2.27%) | |
Nov 01, 2022 | 141.71 | 141.98 | 140.31 | 141.45 | 100,453 | +0.65(+0.46%) |
Oct 31, 2022 | 138.71 | 141.08 | 138.13 | 140.79 | 153,545 | +1.62(+1.17%) |
Oct 28, 2022 | 135.56 | 139.20 | 135.56 | 139.17 | 89,744 | +4.81(+3.58%) |
Oct 27, 2022 | 135.41 | 137.03 | 134.28 | 134.36 | 120,518 | +0.09(+0.07%) |
Oct 26, 2022 | 135.79 | 136.97 | 134.17 | 134.28 | 120,301 | -1.60(-1.18%) |
Oct 25, 2022 | 134.18 | 136.06 | 132.55 | 135.88 | 157,194 | +2.87(+2.16%) |
Oct 24, 2022 | 131.71 | 133.66 | 131.32 | 133.01 | 122,306 | +1.50(+1.14%) |
Oct 21, 2022 | 128.21 | 131.91 | 127.62 | 131.51 | 137,302 | +2.56(+1.98%) |
Oct 20, 2022 | 131.83 | 133.02 | 128.27 | 128.95 | 99,685 | -3.32(-2.51%) |
Oct 19, 2022 | 132.23 | 133.44 | 130.79 | 132.27 | 125,039 | -1.35(-1.01%) |
Oct 18, 2022 | 133.39 | 134.35 | 132.09 | 133.62 | 139,578 | +3.05(+2.34%) |
Oct 17, 2022 | 130.47 | 131.92 | 129.66 | 130.57 | 128,510 | +2.14(+1.67%) |
Oct 14, 2022 | 131.72 | 132.52 | 127.90 | 128.43 | 101,075 | -2.28(-1.74%) |
Oct 13, 2022 | 123.50 | 131.97 | 123.33 | 130.70 | 192,907 | +5.57(+4.45%) |
Oct 12, 2022 | 126.16 | 126.16 | 124.98 | 125.14 | 86,224 | -1.28(-1.02%) |
Oct 11, 2022 | 125.05 | 128.44 | 124.96 | 126.42 | 157,715 | +0.48(+0.38%) |
Oct 10, 2022 | 125.51 | 126.38 | 125.06 | 125.95 | 102,873 | +1.38(+1.11%) |
Oct 07, 2022 | 126.69 | 127.44 | 123.81 | 124.56 | 104,838 | -2.74(-2.16%) |
Oct 06, 2022 | 127.18 | 127.88 | 126.75 | 127.31 | 102,866 | -0.29(-0.23%) |
Oct 05, 2022 | 127.37 | 128.84 | 126.11 | 127.60 | 206,661 | -1.70(-1.32%) |
Oct 04, 2022 | 125.90 | 130.74 | 125.90 | 129.30 | 156,773 | +5.57(+4.50%) |