Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 142.56 | 145.47 | 141.57 | 144.92 | 297,271 | +1.93(+1.35%) |
Dec 29, 2022 | 141.19 | 143.51 | 139.95 | 142.99 | 228,433 | +2.23(+1.58%) |
Dec 28, 2022 | 148.49 | 148.81 | 135.49 | 140.76 | 371,434 | -8.06(-5.42%) |
Dec 27, 2022 | 151.00 | 151.67 | 147.46 | 148.82 | 162,191 | -0.35(-0.23%) |
Dec 23, 2022 | 146.96 | 149.48 | 145.61 | 149.17 | 151,443 | +2.94(+2.01%) |
Dec 22, 2022 | 147.47 | 147.49 | 142.15 | 146.23 | 174,302 | -1.75(-1.18%) |
Dec 21, 2022 | 146.63 | 148.06 | 143.97 | 147.98 | 196,321 | +3.52(+2.44%) |
Dec 20, 2022 | 143.50 | 147.33 | 143.46 | 144.46 | 179,681 | +1.80(+1.26%) |
Dec 19, 2022 | 144.78 | 145.85 | 140.58 | 142.65 | 175,878 | -1.19(-0.83%) |
Dec 16, 2022 | 143.21 | 144.29 | 140.18 | 143.84 | 607,105 | -1.19(-0.82%) |
Dec 15, 2022 | 144.64 | 146.99 | 141.19 | 145.03 | 384,988 | -0.20(-0.14%) |
Dec 14, 2022 | 145.02 | 147.26 | 143.13 | 145.23 | 359,736 | +0.90(+0.62%) |
Dec 13, 2022 | 148.13 | 149.68 | 141.90 | 144.33 | 348,772 | -0.26(-0.18%) |
Dec 12, 2022 | 146.66 | 146.66 | 142.21 | 144.59 | 242,315 | -2.24(-1.53%) |
Dec 09, 2022 | 150.88 | 152.72 | 146.69 | 146.83 | 280,830 | -5.15(-3.39%) |
Dec 08, 2022 | 156.75 | 159.10 | 150.32 | 151.98 | 153,426 | -2.41(-1.56%) |
Dec 07, 2022 | 154.80 | 155.56 | 150.43 | 154.40 | 228,003 | -0.92(-0.59%) |
Dec 06, 2022 | 152.07 | 158.79 | 151.77 | 155.31 | 281,236 | +4.00(+2.64%) |
Dec 05, 2022 | 161.86 | 163.81 | 150.25 | 151.31 | 397,429 | -9.60(-5.97%) |
Dec 02, 2022 | 158.06 | 163.36 | 158.06 | 160.92 | 269,212 | +1.22(+0.77%) |
Dec 01, 2022 | 164.34 | 166.50 | 159.02 | 159.69 | 238,137 | -3.74(-2.29%) |
Nov 30, 2022 | 167.01 | 167.03 | 161.45 | 163.44 | 367,471 | -0.11(-0.07%) |
Nov 29, 2022 | 163.09 | 166.29 | 162.49 | 163.55 | 265,087 | +1.74(+1.07%) |
Nov 28, 2022 | 158.95 | 164.27 | 158.14 | 161.81 | 269,242 | +0.22(+0.14%) |
Nov 25, 2022 | 158.68 | 162.26 | 158.68 | 161.59 | 91,529 | +3.80(+2.41%) |
Nov 23, 2022 | 156.27 | 158.25 | 154.13 | 157.80 | 241,225 | -0.41(-0.26%) |
Nov 22, 2022 | 161.98 | 163.17 | 158.21 | 158.21 | 202,302 | -0.29(-0.18%) |
Nov 21, 2022 | 150.57 | 158.92 | 147.90 | 158.49 | 262,676 | +5.83(+3.82%) |
Nov 18, 2022 | 153.06 | 155.33 | 150.48 | 152.66 | 280,020 | -2.69(-1.73%) |
Nov 17, 2022 | 151.76 | 155.52 | 149.85 | 155.35 | 255,736 | +0.33(+0.22%) |
Nov 16, 2022 | 156.28 | 159.84 | 153.48 | 155.02 | 193,307 | -5.35(-3.33%) |
Nov 15, 2022 | 157.49 | 161.65 | 150.53 | 160.36 | 250,406 | +5.07(+3.26%) |
Nov 14, 2022 | 145.84 | 157.49 | 145.58 | 155.29 | 378,117 | +8.33(+5.67%) |
Nov 11, 2022 | 152.65 | 155.29 | 145.39 | 146.96 | 436,099 | -0.99(-0.67%) |
Nov 10, 2022 | 151.45 | 151.45 | 143.76 | 147.96 | 472,889 | +3.60(+2.49%) |
Nov 09, 2022 | 159.59 | 160.14 | 143.64 | 144.36 | 608,075 | -18.10(-11.14%) |
Nov 08, 2022 | 169.91 | 169.91 | 159.69 | 162.45 | 402,315 | -7.62(-4.48%) |
Nov 07, 2022 | 165.34 | 171.81 | 155.15 | 170.07 | 529,018 | +0.92(+0.54%) |
Nov 04, 2022 | 163.91 | 170.74 | 163.91 | 169.15 | 313,887 | +9.39(+5.88%) |
Nov 03, 2022 | 153.53 | 161.75 | 153.27 | 159.76 | 270,508 | +6.23(+4.06%) |
Nov 02, 2022 | 158.44 | 159.66 | 152.75 | 153.53 | 263,614 | -5.48(-3.45%) |
Nov 01, 2022 | 164.85 | 166.98 | 155.45 | 159.01 | 244,358 | -2.16(-1.34%) |
Oct 31, 2022 | 158.99 | 162.74 | 156.76 | 161.16 | 318,350 | +2.18(+1.37%) |
Oct 28, 2022 | 162.61 | 164.17 | 154.00 | 158.99 | 412,474 | -3.47(-2.13%) |
Oct 27, 2022 | 159.39 | 164.44 | 159.21 | 162.45 | 422,407 | +5.17(+3.29%) |
Oct 26, 2022 | 160.95 | 161.69 | 155.05 | 157.28 | 265,318 | -1.26(-0.79%) |
Oct 25, 2022 | 151.95 | 158.84 | 151.88 | 158.54 | 263,229 | +4.67(+3.03%) |
Oct 24, 2022 | 149.16 | 155.42 | 144.14 | 153.87 | 376,444 | +3.71(+2.47%) |
Oct 21, 2022 | 143.48 | 150.28 | 141.52 | 150.16 | 392,499 | +7.79(+5.47%) |
Oct 20, 2022 | 144.91 | 149.46 | 141.06 | 142.37 | 275,748 | -1.85(-1.28%) |
Oct 19, 2022 | 147.92 | 148.18 | 142.31 | 144.22 | 209,159 | -3.38(-2.29%) |
Oct 18, 2022 | 151.74 | 153.17 | 145.38 | 147.60 | 210,040 | -0.33(-0.23%) |
Oct 17, 2022 | 148.90 | 150.82 | 143.99 | 147.94 | 280,860 | +2.09(+1.43%) |
Oct 14, 2022 | 146.92 | 148.26 | 141.74 | 145.85 | 211,168 | -1.56(-1.06%) |
Oct 13, 2022 | 144.67 | 150.80 | 141.39 | 147.41 | 326,311 | +1.13(+0.77%) |
Oct 12, 2022 | 140.34 | 148.40 | 138.02 | 146.28 | 340,256 | +6.28(+4.49%) |
Oct 11, 2022 | 141.56 | 145.72 | 135.99 | 140.00 | 474,825 | -4.56(-3.16%) |
Oct 10, 2022 | 144.95 | 147.75 | 142.53 | 144.57 | 290,159 | +1.02(+0.71%) |
Oct 07, 2022 | 147.47 | 148.61 | 142.36 | 143.54 | 332,009 | -3.37(-2.29%) |
Oct 06, 2022 | 142.20 | 147.48 | 142.20 | 146.91 | 276,763 | +2.43(+1.68%) |
Oct 05, 2022 | 142.22 | 146.40 | 135.45 | 144.48 | 336,207 | -0.21(-0.15%) |
Oct 04, 2022 | 140.84 | 144.80 | 139.79 | 144.69 | 427,432 | +7.66(+5.59%) |