Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 142.59 | 145.49 | 141.60 | 144.95 | 297,217 | +1.93(+1.35%) |
Dec 29, 2022 | 141.21 | 143.54 | 139.98 | 143.02 | 228,392 | +2.23(+1.58%) |
Dec 28, 2022 | 148.52 | 148.84 | 135.52 | 140.79 | 371,367 | -8.06(-5.41%) |
Dec 27, 2022 | 151.03 | 151.70 | 147.49 | 148.85 | 162,162 | -0.35(-0.23%) |
Dec 23, 2022 | 146.99 | 149.51 | 145.64 | 149.19 | 151,416 | +2.94(+2.01%) |
Dec 22, 2022 | 147.50 | 147.52 | 142.17 | 146.25 | 174,270 | -1.75(-1.18%) |
Dec 21, 2022 | 146.66 | 148.09 | 144.00 | 148.01 | 196,285 | +3.53(+2.44%) |
Dec 20, 2022 | 143.53 | 147.35 | 143.48 | 144.48 | 179,648 | +1.80(+1.26%) |
Dec 19, 2022 | 144.81 | 145.88 | 140.61 | 142.68 | 175,847 | -1.19(-0.83%) |
Dec 16, 2022 | 143.23 | 144.31 | 140.20 | 143.87 | 606,995 | -1.19(-0.82%) |
Dec 15, 2022 | 144.67 | 147.02 | 141.21 | 145.06 | 384,918 | -0.20(-0.14%) |
Dec 14, 2022 | 145.04 | 147.28 | 143.15 | 145.25 | 359,670 | +0.90(+0.62%) |
Dec 13, 2022 | 148.15 | 149.71 | 141.93 | 144.35 | 348,709 | -0.26(-0.18%) |
Dec 12, 2022 | 146.68 | 146.68 | 142.24 | 144.61 | 242,271 | -2.24(-1.53%) |
Dec 09, 2022 | 150.91 | 152.75 | 146.71 | 146.86 | 280,779 | -5.16(-3.39%) |
Dec 08, 2022 | 156.77 | 159.13 | 150.35 | 152.01 | 153,398 | -2.41(-1.56%) |
Dec 07, 2022 | 154.83 | 155.59 | 150.46 | 154.43 | 227,962 | -0.92(-0.59%) |
Dec 06, 2022 | 152.10 | 158.82 | 151.80 | 155.34 | 281,185 | +4.00(+2.64%) |
Dec 05, 2022 | 161.89 | 163.84 | 150.28 | 151.34 | 397,357 | -9.60(-5.97%) |
Dec 02, 2022 | 158.09 | 163.39 | 158.09 | 160.95 | 269,163 | +1.22(+0.77%) |
Dec 01, 2022 | 164.37 | 166.53 | 159.05 | 159.72 | 238,093 | -3.74(-2.29%) |
Nov 30, 2022 | 167.04 | 167.07 | 161.48 | 163.47 | 367,404 | -0.11(-0.07%) |
Nov 29, 2022 | 163.12 | 166.32 | 162.52 | 163.58 | 265,039 | +1.74(+1.07%) |
Nov 28, 2022 | 158.98 | 164.30 | 158.17 | 161.84 | 269,193 | +0.22(+0.14%) |
Nov 25, 2022 | 158.71 | 162.29 | 158.71 | 161.62 | 91,513 | +3.80(+2.41%) |
Nov 23, 2022 | 156.30 | 158.28 | 154.16 | 157.82 | 241,181 | -0.41(-0.26%) |
Nov 22, 2022 | 162.01 | 163.20 | 158.24 | 158.24 | 202,265 | -0.29(-0.18%) |
Nov 21, 2022 | 150.60 | 158.95 | 147.93 | 158.52 | 262,629 | +5.83(+3.82%) |
Nov 18, 2022 | 153.09 | 155.36 | 150.51 | 152.69 | 279,969 | -2.69(-1.73%) |
Nov 17, 2022 | 151.79 | 155.55 | 149.42 | 155.38 | 255,689 | +0.33(+0.22%) |
Nov 16, 2022 | 156.31 | 159.87 | 153.51 | 155.05 | 193,272 | -5.35(-3.33%) |
Nov 15, 2022 | 157.52 | 161.68 | 150.56 | 160.39 | 250,361 | +5.07(+3.26%) |
Nov 14, 2022 | 145.86 | 157.52 | 145.60 | 155.32 | 378,049 | +8.33(+5.67%) |
Nov 11, 2022 | 152.68 | 155.31 | 145.42 | 146.99 | 436,020 | -0.99(-0.67%) |
Nov 10, 2022 | 151.48 | 151.48 | 143.79 | 147.98 | 472,803 | +3.60(+2.49%) |
Nov 09, 2022 | 159.62 | 160.17 | 143.67 | 144.38 | 607,965 | -18.10(-11.14%) |
Nov 08, 2022 | 169.94 | 169.94 | 159.72 | 162.48 | 402,242 | -7.62(-4.48%) |
Nov 07, 2022 | 165.37 | 171.84 | 155.18 | 170.10 | 528,922 | +0.92(+0.54%) |
Nov 04, 2022 | 163.94 | 170.77 | 163.94 | 169.19 | 313,830 | +9.39(+5.88%) |
Nov 03, 2022 | 153.56 | 161.78 | 153.30 | 159.79 | 270,459 | +6.23(+4.06%) |
Nov 02, 2022 | 158.47 | 159.69 | 152.77 | 153.56 | 263,566 | -5.48(-3.45%) |
Nov 01, 2022 | 164.88 | 167.01 | 155.48 | 159.04 | 244,313 | -2.16(-1.34%) |
Oct 31, 2022 | 159.02 | 162.77 | 156.79 | 161.19 | 318,292 | +2.18(+1.37%) |
Oct 28, 2022 | 162.64 | 164.20 | 154.03 | 159.02 | 412,399 | -3.47(-2.13%) |
Oct 27, 2022 | 159.42 | 164.47 | 159.24 | 162.48 | 422,330 | +5.17(+3.29%) |
Oct 26, 2022 | 160.97 | 161.72 | 155.07 | 157.31 | 265,269 | -1.26(-0.79%) |
Oct 25, 2022 | 151.98 | 158.87 | 151.91 | 158.57 | 263,181 | +4.67(+3.03%) |
Oct 24, 2022 | 149.19 | 155.45 | 144.16 | 153.90 | 376,376 | +3.71(+2.47%) |
Oct 21, 2022 | 143.50 | 150.30 | 141.55 | 150.19 | 392,428 | +7.79(+5.47%) |
Oct 20, 2022 | 144.94 | 149.49 | 141.09 | 142.40 | 275,698 | -1.85(-1.28%) |
Oct 19, 2022 | 147.94 | 148.20 | 142.34 | 144.25 | 209,121 | -3.38(-2.29%) |
Oct 18, 2022 | 151.77 | 153.19 | 145.40 | 147.63 | 210,002 | -0.33(-0.23%) |
Oct 17, 2022 | 148.93 | 150.85 | 144.01 | 147.96 | 280,809 | +2.09(+1.43%) |
Oct 14, 2022 | 146.95 | 148.28 | 141.77 | 145.87 | 211,130 | -1.57(-1.06%) |
Oct 13, 2022 | 144.70 | 150.83 | 141.41 | 147.44 | 326,251 | +1.13(+0.77%) |
Oct 12, 2022 | 140.36 | 148.43 | 138.04 | 146.31 | 340,194 | +6.28(+4.49%) |
Oct 11, 2022 | 141.59 | 145.75 | 136.01 | 140.03 | 474,739 | -4.56(-3.16%) |
Oct 10, 2022 | 144.97 | 147.78 | 142.56 | 144.59 | 290,107 | +1.02(+0.71%) |
Oct 07, 2022 | 147.50 | 148.64 | 142.38 | 143.57 | 331,949 | -3.37(-2.29%) |
Oct 06, 2022 | 142.22 | 147.50 | 142.22 | 146.94 | 276,712 | +2.43(+1.68%) |
Oct 05, 2022 | 142.25 | 146.43 | 135.48 | 144.51 | 336,146 | -0.21(-0.15%) |
Oct 04, 2022 | 140.86 | 144.82 | 139.82 | 144.72 | 427,354 | +7.67(+5.59%) |