Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 140.67 | 142.05 | 139.80 | 141.68 | 128,178 | -0.50(-0.35%) |
Dec 29, 2022 | 139.09 | 142.42 | 138.94 | 142.18 | 72,294 | +3.75(+2.71%) |
Dec 28, 2022 | 139.77 | 140.22 | 138.15 | 138.43 | 75,865 | -0.36(-0.26%) |
Dec 27, 2022 | 139.02 | 139.39 | 137.71 | 138.79 | 73,576 | +0.57(+0.41%) |
Dec 23, 2022 | 137.74 | 138.77 | 136.73 | 138.22 | 76,705 | +1.00(+0.73%) |
Dec 22, 2022 | 135.79 | 137.40 | 134.10 | 137.22 | 119,266 | +0.88(+0.64%) |
Dec 21, 2022 | 134.51 | 136.59 | 133.86 | 136.34 | 120,180 | +3.45(+2.60%) |
Dec 20, 2022 | 129.62 | 133.36 | 128.79 | 132.90 | 169,749 | +3.70(+2.87%) |
Dec 19, 2022 | 129.03 | 130.53 | 128.20 | 129.19 | 102,308 | +1.53(+1.20%) |
Dec 16, 2022 | 128.65 | 130.26 | 127.25 | 127.66 | 250,570 | -2.08(-1.61%) |
Dec 15, 2022 | 131.05 | 131.54 | 129.19 | 129.74 | 94,045 | -3.54(-2.65%) |
Dec 14, 2022 | 134.38 | 134.56 | 131.47 | 133.28 | 101,801 | -0.19(-0.14%) |
Dec 13, 2022 | 134.47 | 136.10 | 131.28 | 133.47 | 101,866 | +1.43(+1.09%) |
Dec 12, 2022 | 132.40 | 132.88 | 131.17 | 132.03 | 57,100 | -0.10(-0.07%) |
Dec 09, 2022 | 132.37 | 132.58 | 131.17 | 132.13 | 87,827 | -0.01(-0.01%) |
Dec 08, 2022 | 131.63 | 132.98 | 130.74 | 132.14 | 98,552 | +0.14(+0.10%) |
Dec 07, 2022 | 134.50 | 135.40 | 131.42 | 132.00 | 133,698 | -3.45(-2.55%) |
Dec 06, 2022 | 136.49 | 136.87 | 134.52 | 135.45 | 73,438 | -1.14(-0.83%) |
Dec 05, 2022 | 137.72 | 137.72 | 135.82 | 136.59 | 45,584 | -2.51(-1.81%) |
Dec 02, 2022 | 137.53 | 140.72 | 137.53 | 139.10 | 55,719 | +0.24(+0.17%) |
Dec 01, 2022 | 139.73 | 140.78 | 137.27 | 138.87 | 63,446 | +0.31(+0.23%) |
Nov 30, 2022 | 135.11 | 138.57 | 133.47 | 138.56 | 153,988 | +4.39(+3.27%) |
Nov 29, 2022 | 134.87 | 135.59 | 133.52 | 134.16 | 99,815 | -1.39(-1.03%) |
Nov 28, 2022 | 138.60 | 139.48 | 135.56 | 135.56 | 64,970 | -4.09(-2.93%) |
Nov 25, 2022 | 138.48 | 140.51 | 138.48 | 139.65 | 32,007 | +0.83(+0.60%) |
Nov 23, 2022 | 137.61 | 140.28 | 136.63 | 138.82 | 113,941 | +1.20(+0.87%) |
Nov 22, 2022 | 137.56 | 137.97 | 135.60 | 137.62 | 84,512 | +0.37(+0.27%) |
Nov 21, 2022 | 136.28 | 137.48 | 135.93 | 137.25 | 100,655 | +1.68(+1.24%) |
Nov 18, 2022 | 136.15 | 136.23 | 134.29 | 135.57 | 241,519 | +1.36(+1.01%) |
Nov 17, 2022 | 133.39 | 134.74 | 132.60 | 134.21 | 143,378 | -0.58(-0.43%) |
Nov 16, 2022 | 134.04 | 134.96 | 132.64 | 134.79 | 125,223 | +1.19(+0.89%) |
Nov 15, 2022 | 137.56 | 137.71 | 133.50 | 133.60 | 189,919 | -1.53(-1.13%) |
Nov 14, 2022 | 136.45 | 137.41 | 134.52 | 135.14 | 110,975 | -0.70(-0.51%) |
Nov 11, 2022 | 134.34 | 136.97 | 134.17 | 135.83 | 152,986 | +1.37(+1.02%) |
Nov 10, 2022 | 135.30 | 136.48 | 132.98 | 134.46 | 156,691 | +3.43(+2.62%) |
Nov 09, 2022 | 130.29 | 131.64 | 129.85 | 131.03 | 98,597 | -0.69(-0.52%) |
Nov 08, 2022 | 131.94 | 133.36 | 129.57 | 131.72 | 87,780 | +0.05(+0.04%) |
Nov 07, 2022 | 130.36 | 131.80 | 128.78 | 131.67 | 90,332 | +2.68(+2.08%) |
Nov 04, 2022 | 128.59 | 129.76 | 126.99 | 128.99 | 62,462 | +1.59(+1.25%) |
Nov 03, 2022 | 127.17 | 128.59 | 124.56 | 127.40 | 88,428 | -1.44(-1.12%) |
Nov 02, 2022 | 131.31 | 132.06 | 127.85 | 128.84 | 103,871 | -3.01(-2.28%) |
Nov 01, 2022 | 132.01 | 133.63 | 131.25 | 131.85 | 110,191 | +0.38(+0.29%) |
Oct 31, 2022 | 129.27 | 131.54 | 127.80 | 131.47 | 300,948 | +2.13(+1.65%) |
Oct 28, 2022 | 129.27 | 131.69 | 124.92 | 129.33 | 155,953 | +0.63(+0.49%) |
Oct 27, 2022 | 119.89 | 136.34 | 116.69 | 128.70 | 329,983 | +14.02(+12.23%) |
Oct 26, 2022 | 116.52 | 116.53 | 113.99 | 114.68 | 117,075 | -1.26(-1.09%) |
Oct 25, 2022 | 114.33 | 116.41 | 113.97 | 115.94 | 109,091 | +0.93(+0.81%) |
Oct 24, 2022 | 115.36 | 116.15 | 114.41 | 115.01 | 68,064 | +0.58(+0.51%) |
Oct 21, 2022 | 113.04 | 114.92 | 111.21 | 114.44 | 91,451 | +1.43(+1.27%) |
Oct 20, 2022 | 114.86 | 115.18 | 112.01 | 113.00 | 93,541 | -1.49(-1.30%) |
Oct 19, 2022 | 115.53 | 116.12 | 113.32 | 114.49 | 105,613 | -1.93(-1.66%) |
Oct 18, 2022 | 116.90 | 117.54 | 115.35 | 116.42 | 95,177 | +2.31(+2.03%) |
Oct 17, 2022 | 112.89 | 115.16 | 112.58 | 114.11 | 82,780 | +2.89(+2.60%) |
Oct 14, 2022 | 114.96 | 114.97 | 110.87 | 111.22 | 81,934 | -3.34(-2.91%) |
Oct 13, 2022 | 110.23 | 115.40 | 110.16 | 114.56 | 76,724 | +2.77(+2.48%) |
Oct 12, 2022 | 113.82 | 113.97 | 111.79 | 111.79 | 113,296 | -1.67(-1.48%) |
Oct 11, 2022 | 112.24 | 114.17 | 111.40 | 113.47 | 124,716 | +0.88(+0.78%) |
Oct 10, 2022 | 112.76 | 113.85 | 111.17 | 112.58 | 97,615 | -0.44(-0.39%) |
Oct 07, 2022 | 114.22 | 114.29 | 111.77 | 113.03 | 131,252 | -1.16(-1.02%) |
Oct 06, 2022 | 115.29 | 115.56 | 113.94 | 114.19 | 55,858 | -0.85(-0.74%) |
Oct 05, 2022 | 113.78 | 116.08 | 113.70 | 115.04 | 63,106 | -0.40(-0.35%) |
Oct 04, 2022 | 112.08 | 115.53 | 112.08 | 115.44 | 65,334 | +4.34(+3.91%) |