Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 146.81 | 146.87 | 144.14 | 144.87 | 406,634 | -3.07(-2.08%) |
Dec 29, 2022 | 147.70 | 148.99 | 147.59 | 147.94 | 517,124 | +2.88(+1.99%) |
Dec 28, 2022 | 147.34 | 147.92 | 145.00 | 145.06 | 344,689 | -1.87(-1.27%) |
Dec 27, 2022 | 146.42 | 147.45 | 146.39 | 146.93 | 183,722 | +3.42(+2.38%) |
Dec 23, 2022 | 142.59 | 144.64 | 142.00 | 143.51 | 116,171 | -1.47(-1.01%) |
Dec 22, 2022 | 145.45 | 145.52 | 143.48 | 144.98 | 123,600 | -1.30(-0.89%) |
Dec 21, 2022 | 144.82 | 146.94 | 144.82 | 146.28 | 113,010 | +1.42(+0.98%) |
Dec 20, 2022 | 144.53 | 145.56 | 144.15 | 144.86 | 140,800 | -0.24(-0.17%) |
Dec 19, 2022 | 146.18 | 146.37 | 144.61 | 145.10 | 126,939 | -1.98(-1.35%) |
Dec 16, 2022 | 146.77 | 147.54 | 146.13 | 147.08 | 129,666 | -2.03(-1.36%) |
Dec 15, 2022 | 150.14 | 150.14 | 147.88 | 149.11 | 156,778 | -5.25(-3.40%) |
Dec 14, 2022 | 154.61 | 155.78 | 152.98 | 154.36 | 113,035 | +0.49(+0.32%) |
Dec 13, 2022 | 156.72 | 157.27 | 153.04 | 153.87 | 106,740 | +1.97(+1.30%) |
Dec 12, 2022 | 151.15 | 151.99 | 150.50 | 151.90 | 113,216 | +1.33(+0.88%) |
Dec 09, 2022 | 151.59 | 152.00 | 150.57 | 150.57 | 145,030 | -1.76(-1.15%) |
Dec 08, 2022 | 150.34 | 152.65 | 149.75 | 152.33 | 203,823 | +2.79(+1.87%) |
Dec 07, 2022 | 149.93 | 150.77 | 149.11 | 149.54 | 154,547 | +0.43(+0.29%) |
Dec 06, 2022 | 149.46 | 149.99 | 148.21 | 149.11 | 159,260 | -0.46(-0.31%) |
Dec 05, 2022 | 150.42 | 150.60 | 149.00 | 149.57 | 277,313 | -1.00(-0.66%) |
Dec 02, 2022 | 149.80 | 151.13 | 149.37 | 150.57 | 213,043 | -0.99(-0.65%) |
Dec 01, 2022 | 151.84 | 152.14 | 150.48 | 151.56 | 132,051 | -1.44(-0.94%) |
Nov 30, 2022 | 150.58 | 153.02 | 148.34 | 153.00 | 198,392 | +8.42(+5.82%) |
Nov 29, 2022 | 144.87 | 145.29 | 143.55 | 144.58 | 104,962 | +0.97(+0.68%) |
Nov 28, 2022 | 145.35 | 146.29 | 143.56 | 143.61 | 112,650 | -2.42(-1.66%) |
Nov 25, 2022 | 144.73 | 146.25 | 144.18 | 146.03 | 75,955 | +0.13(+0.09%) |
Nov 23, 2022 | 144.37 | 146.32 | 144.37 | 145.90 | 126,810 | +1.67(+1.15%) |
Nov 22, 2022 | 142.32 | 144.29 | 142.04 | 144.23 | 118,055 | +1.06(+0.74%) |
Nov 21, 2022 | 142.78 | 144.13 | 142.71 | 143.17 | 246,407 | -1.06(-0.73%) |
Nov 18, 2022 | 144.90 | 145.00 | 143.56 | 144.23 | 205,120 | -0.65(-0.45%) |
Nov 17, 2022 | 142.77 | 145.17 | 142.72 | 144.88 | 176,005 | -0.06(-0.04%) |
Nov 16, 2022 | 145.21 | 145.55 | 144.01 | 144.94 | 225,812 | +0.68(+0.47%) |
Nov 15, 2022 | 146.61 | 146.96 | 142.15 | 144.26 | 206,556 | +0.03(+0.02%) |
Nov 14, 2022 | 144.46 | 145.68 | 144.03 | 144.23 | 123,820 | -2.75(-1.87%) |
Nov 11, 2022 | 144.08 | 147.21 | 143.76 | 146.98 | 234,860 | +6.85(+4.89%) |
Nov 10, 2022 | 138.62 | 140.27 | 137.31 | 140.13 | 215,248 | +9.80(+7.52%) |
Nov 09, 2022 | 131.70 | 132.85 | 130.33 | 130.33 | 156,137 | -1.39(-1.06%) |
Nov 08, 2022 | 131.60 | 132.80 | 131.00 | 131.72 | 162,189 | +0.40(+0.30%) |
Nov 07, 2022 | 131.60 | 132.02 | 130.38 | 131.32 | 147,301 | -1.12(-0.85%) |
Nov 04, 2022 | 130.94 | 133.13 | 130.00 | 132.44 | 324,771 | +10.52(+8.62%) |
Nov 03, 2022 | 121.97 | 123.43 | 121.80 | 121.92 | 415,867 | -2.03(-1.64%) |
Nov 02, 2022 | 126.30 | 128.65 | 123.96 | 123.96 | 172,614 | -4.70(-3.65%) |
Nov 01, 2022 | 130.34 | 130.83 | 127.68 | 128.66 | 206,719 | +2.44(+1.93%) |
Oct 31, 2022 | 127.52 | 127.66 | 125.90 | 126.22 | 199,011 | -3.53(-2.72%) |
Oct 28, 2022 | 129.01 | 129.91 | 128.20 | 129.75 | 275,560 | -0.44(-0.34%) |
Oct 27, 2022 | 132.43 | 132.61 | 129.90 | 130.19 | 132,896 | -2.58(-1.94%) |
Oct 26, 2022 | 130.81 | 134.00 | 130.63 | 132.77 | 130,520 | +1.34(+1.02%) |
Oct 25, 2022 | 127.49 | 131.74 | 127.49 | 131.43 | 219,140 | +5.29(+4.19%) |
Oct 24, 2022 | 125.67 | 126.92 | 124.97 | 126.14 | 116,796 | +0.09(+0.07%) |
Oct 21, 2022 | 122.80 | 126.05 | 122.54 | 126.05 | 105,586 | +3.20(+2.60%) |
Oct 20, 2022 | 122.85 | 124.88 | 122.46 | 122.85 | 156,217 | +1.07(+0.88%) |
Oct 19, 2022 | 123.23 | 123.80 | 121.16 | 121.78 | 114,091 | -3.80(-3.03%) |
Oct 18, 2022 | 127.49 | 127.57 | 124.72 | 125.58 | 117,754 | +0.74(+0.59%) |
Oct 17, 2022 | 124.34 | 125.79 | 124.22 | 124.84 | 168,482 | +4.09(+3.39%) |
Oct 14, 2022 | 124.62 | 125.00 | 120.59 | 120.75 | 180,053 | -1.08(-0.89%) |
Oct 13, 2022 | 116.47 | 122.78 | 115.36 | 121.83 | 207,141 | +1.33(+1.10%) |
Oct 12, 2022 | 120.69 | 121.40 | 120.20 | 120.50 | 186,827 | +1.55(+1.30%) |
Oct 11, 2022 | 117.90 | 121.43 | 116.68 | 118.95 | 232,481 | +0.57(+0.48%) |
Oct 10, 2022 | 119.19 | 119.84 | 117.61 | 118.38 | 157,784 | -1.37(-1.14%) |
Oct 07, 2022 | 122.20 | 122.37 | 119.12 | 119.75 | 122,539 | -4.33(-3.49%) |
Oct 06, 2022 | 124.88 | 125.84 | 123.65 | 124.08 | 119,516 | -2.26(-1.79%) |
Oct 05, 2022 | 125.55 | 127.27 | 119.69 | 126.34 | 272,650 | -2.67(-2.07%) |
Oct 04, 2022 | 125.63 | 129.34 | 125.63 | 129.01 | 247,091 | +9.89(+8.30%) |