Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 159.59 | 161.80 | 155.09 | 157.01 | 0 | -2.58(-1.62%) |
Dec 29, 2022 | 162.88 | 162.88 | 158.84 | 159.59 | 0 | +2.91(+1.86%) |
Dec 27, 2022 | 161.42 | 161.42 | 155.51 | 156.68 | 0 | -4.74(-2.94%) |
Dec 23, 2022 | 161.42 | 161.42 | 161.42 | 161.42 | 0 | +3.24(+2.05%) |
Dec 22, 2022 | 158.93 | 159.73 | 155.09 | 158.18 | 0 | +0.61(+0.39%) |
Dec 13, 2022 | 156.78 | 158.70 | 154.95 | 157.57 | 0 | +0.79(+0.50%) |
Dec 12, 2022 | 148.42 | 157.25 | 145.09 | 156.78 | 0 | +8.36(+5.63%) |
Dec 09, 2022 | 148.94 | 150.91 | 147.39 | 148.42 | 0 | -0.52(-0.35%) |
Dec 08, 2022 | 150.35 | 151.94 | 147.86 | 148.94 | 0 | -1.41(-0.94%) |
Dec 07, 2022 | 153.44 | 154.71 | 149.27 | 150.35 | 0 | -2.25(-1.47%) |
Dec 02, 2022 | 155.56 | 155.60 | 151.80 | 152.60 | 0 | -6.85(-4.30%) |
Nov 30, 2022 | 158.51 | 160.11 | 157.20 | 159.45 | 0 | +6.62(+4.33%) |
Nov 28, 2022 | 154.90 | 154.90 | 150.21 | 152.83 | 0 | -2.07(-1.34%) |
Nov 25, 2022 | 152.74 | 156.73 | 152.41 | 154.90 | 0 | +2.16(+1.41%) |
Nov 23, 2022 | 152.74 | 152.74 | 152.74 | 152.74 | 0 | +2.21(+1.47%) |
Nov 21, 2022 | 145.56 | 151.94 | 144.95 | 150.53 | 0 | +4.97(+3.41%) |
Nov 18, 2022 | 146.73 | 150.63 | 145.00 | 145.56 | 0 | -1.17(-0.80%) |
Nov 17, 2022 | 148.66 | 149.46 | 144.58 | 146.73 | 0 | -2.96(-1.98%) |
Nov 15, 2022 | 156.64 | 158.00 | 147.39 | 149.69 | 0 | -6.95(-4.44%) |
Nov 14, 2022 | 157.76 | 157.76 | 153.16 | 156.64 | 0 | -1.12(-0.71%) |
Nov 11, 2022 | 157.39 | 160.91 | 155.84 | 157.76 | 0 | -0.25(-0.16%) |
Nov 10, 2022 | 152.89 | 158.43 | 151.10 | 158.01 | 0 | +4.59(+2.99%) |
Nov 09, 2022 | 154.92 | 156.67 | 152.18 | 153.42 | 0 | -1.93(-1.24%) |
Nov 08, 2022 | 158.37 | 159.78 | 152.98 | 155.35 | 0 | -3.87(-2.43%) |
Nov 07, 2022 | 164.17 | 165.81 | 155.47 | 159.22 | 0 | -11.73(-6.86%) |
Nov 02, 2022 | 163.86 | 172.12 | 163.86 | 170.95 | 0 | +7.09(+4.33%) |
Nov 01, 2022 | 166.77 | 169.26 | 163.39 | 163.86 | 0 | -2.91(-1.74%) |
Oct 31, 2022 | 159.36 | 167.48 | 159.36 | 166.77 | 0 | +7.41(+4.65%) |
Oct 28, 2022 | 167.85 | 168.60 | 157.48 | 159.36 | 0 | -9.34(-5.54%) |
Oct 26, 2022 | 174.37 | 174.37 | 168.13 | 168.70 | 0 | -9.99(-5.59%) |
Oct 24, 2022 | 179.16 | 182.21 | 177.33 | 178.69 | 0 | -0.47(-0.26%) |
Oct 21, 2022 | 179.30 | 180.66 | 174.75 | 179.16 | 0 | -0.14(-0.08%) |
Oct 20, 2022 | 180.47 | 182.63 | 177.19 | 179.30 | 0 | -1.17(-0.65%) |
Oct 19, 2022 | 183.10 | 184.37 | 178.69 | 180.47 | 0 | -2.63(-1.44%) |
Oct 18, 2022 | 183.52 | 185.64 | 181.32 | 183.10 | 0 | -0.42(-0.23%) |
Oct 17, 2022 | 184.60 | 187.42 | 182.12 | 183.52 | 0 | -1.08(-0.59%) |
Oct 14, 2022 | 189.72 | 191.88 | 183.71 | 184.60 | 0 | -4.37(-2.31%) |
Oct 13, 2022 | 196.85 | 197.04 | 188.78 | 188.97 | 0 | -7.88(-4.00%) |
Oct 12, 2022 | 204.45 | 205.39 | 196.43 | 196.85 | 0 | -7.60(-3.72%) |
Oct 11, 2022 | 204.08 | 207.27 | 201.92 | 204.45 | 0 | -0.24(-0.12%) |
Oct 07, 2022 | 204.31 | 207.46 | 200.79 | 204.69 | 0 | +0.38(+0.19%) |
Oct 06, 2022 | 210.84 | 212.38 | 203.80 | 204.31 | 0 | -6.53(-3.10%) |
Oct 05, 2022 | 205.81 | 212.38 | 204.73 | 210.84 | 0 | +5.03(+2.44%) |