Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 141.08 | 142.66 | 140.14 | 142.20 | 401,764 | -0.12(-0.08%) |
Dec 29, 2022 | 142.41 | 143.02 | 141.24 | 142.32 | 503,700 | +1.38(+0.98%) |
Dec 28, 2022 | 143.45 | 144.64 | 140.48 | 140.95 | 446,756 | -2.64(-1.84%) |
Dec 27, 2022 | 144.12 | 145.04 | 142.93 | 143.59 | 418,750 | -0.23(-0.16%) |
Dec 23, 2022 | 142.33 | 143.84 | 141.56 | 143.82 | 406,740 | +1.61(+1.13%) |
Dec 22, 2022 | 143.00 | 143.94 | 140.05 | 142.21 | 674,539 | -2.12(-1.47%) |
Dec 21, 2022 | 143.43 | 145.12 | 143.12 | 144.33 | 655,547 | +2.04(+1.44%) |
Dec 20, 2022 | 141.72 | 144.82 | 141.72 | 142.28 | 1,668,924 | +0.30(+0.21%) |
Dec 19, 2022 | 143.60 | 143.95 | 141.14 | 141.98 | 1,294,071 | -0.91(-0.63%) |
Dec 16, 2022 | 142.52 | 143.82 | 141.34 | 142.89 | 2,225,113 | -1.55(-1.07%) |
Dec 15, 2022 | 148.91 | 148.91 | 143.56 | 144.44 | 1,926,361 | -7.25(-4.78%) |
Dec 14, 2022 | 153.15 | 154.39 | 150.41 | 151.69 | 1,522,470 | -0.45(-0.30%) |
Dec 13, 2022 | 154.47 | 154.59 | 149.81 | 152.14 | 987,152 | +2.27(+1.52%) |
Dec 12, 2022 | 148.27 | 150.03 | 147.95 | 149.86 | 567,011 | +2.11(+1.43%) |
Dec 09, 2022 | 150.09 | 151.27 | 147.46 | 147.75 | 746,958 | -2.16(-1.44%) |
Dec 08, 2022 | 149.67 | 151.16 | 148.58 | 149.91 | 623,913 | +2.00(+1.35%) |
Dec 07, 2022 | 148.89 | 150.50 | 147.69 | 147.92 | 629,546 | -1.28(-0.86%) |
Dec 06, 2022 | 150.83 | 151.78 | 148.57 | 149.19 | 477,106 | -1.23(-0.82%) |
Dec 05, 2022 | 151.44 | 151.94 | 148.62 | 150.42 | 750,154 | -2.24(-1.47%) |
Dec 02, 2022 | 150.26 | 154.24 | 149.98 | 152.66 | 628,791 | +1.34(+0.88%) |
Dec 01, 2022 | 150.10 | 152.62 | 148.90 | 151.33 | 909,382 | +1.84(+1.23%) |
Nov 30, 2022 | 144.02 | 149.77 | 143.79 | 149.48 | 1,564,867 | +5.32(+3.69%) |
Nov 29, 2022 | 143.65 | 144.78 | 142.72 | 144.17 | 581,237 | +0.99(+0.69%) |
Nov 28, 2022 | 148.19 | 150.15 | 142.34 | 143.18 | 883,287 | -4.95(-3.34%) |
Nov 25, 2022 | 146.54 | 148.79 | 146.08 | 148.13 | 272,449 | +2.31(+1.59%) |
Nov 23, 2022 | 147.12 | 149.49 | 144.88 | 145.81 | 684,854 | -1.59(-1.08%) |
Nov 22, 2022 | 149.60 | 151.37 | 147.33 | 147.40 | 925,711 | -1.15(-0.77%) |
Nov 21, 2022 | 147.44 | 149.24 | 147.13 | 148.54 | 622,719 | +0.28(+0.19%) |
Nov 18, 2022 | 149.60 | 150.00 | 146.45 | 148.27 | 751,486 | -0.09(-0.06%) |
Nov 17, 2022 | 144.64 | 148.47 | 144.04 | 148.36 | 887,217 | +2.01(+1.38%) |
Nov 16, 2022 | 143.24 | 146.61 | 142.48 | 146.34 | 828,842 | +2.67(+1.86%) |
Nov 15, 2022 | 143.65 | 145.04 | 141.55 | 143.67 | 781,324 | +1.86(+1.31%) |
Nov 14, 2022 | 143.67 | 144.42 | 141.74 | 141.81 | 909,763 | -2.27(-1.58%) |
Nov 11, 2022 | 146.68 | 148.60 | 143.79 | 144.09 | 1,068,226 | -2.58(-1.76%) |
Nov 10, 2022 | 147.44 | 148.59 | 143.54 | 146.67 | 1,347,073 | +4.01(+2.81%) |
Nov 09, 2022 | 145.53 | 147.51 | 142.23 | 142.66 | 826,194 | -4.71(-3.19%) |
Nov 08, 2022 | 146.86 | 149.39 | 145.61 | 147.37 | 1,003,672 | +0.51(+0.35%) |
Nov 07, 2022 | 147.33 | 148.63 | 144.84 | 146.86 | 1,223,778 | +0.48(+0.33%) |
Nov 04, 2022 | 147.26 | 149.10 | 140.41 | 146.38 | 1,639,921 | +2.35(+1.63%) |
Nov 03, 2022 | 144.18 | 146.31 | 136.60 | 144.03 | 2,410,931 | +7.61(+5.58%) |
Nov 02, 2022 | 140.62 | 136.23 | 136.42 | 1,232,548 | -5.47(-3.86%) | |
Nov 01, 2022 | 143.20 | 143.68 | 141.34 | 141.89 | 721,782 | +0.23(+0.16%) |
Oct 31, 2022 | 140.24 | 141.90 | 140.09 | 141.66 | 755,865 | +0.86(+0.61%) |
Oct 28, 2022 | 140.51 | 142.34 | 139.10 | 140.81 | 832,773 | +0.92(+0.66%) |
Oct 27, 2022 | 141.00 | 142.26 | 139.40 | 139.89 | 753,504 | -0.23(-0.16%) |
Oct 26, 2022 | 142.82 | 143.93 | 139.69 | 140.12 | 984,802 | -1.86(-1.31%) |
Oct 25, 2022 | 137.37 | 142.37 | 136.95 | 141.97 | 1,368,990 | +4.93(+3.60%) |
Oct 24, 2022 | 134.02 | 137.41 | 133.56 | 137.05 | 960,732 | +3.99(+3.00%) |
Oct 21, 2022 | 130.67 | 133.69 | 130.26 | 133.06 | 777,582 | +2.66(+2.04%) |
Oct 20, 2022 | 132.51 | 133.72 | 129.99 | 130.39 | 708,039 | -1.82(-1.38%) |
Oct 19, 2022 | 131.88 | 132.81 | 130.16 | 132.22 | 603,524 | -0.85(-0.64%) |
Oct 18, 2022 | 132.81 | 135.63 | 131.33 | 133.07 | 873,385 | +3.72(+2.88%) |
Oct 17, 2022 | 126.06 | 129.96 | 125.58 | 129.35 | 904,420 | +6.26(+5.09%) |
Oct 14, 2022 | 130.41 | 131.18 | 122.92 | 123.08 | 819,000 | -6.78(-5.22%) |
Oct 13, 2022 | 123.84 | 130.28 | 123.27 | 129.87 | 845,246 | +3.84(+3.05%) |
Oct 12, 2022 | 129.54 | 129.54 | 125.95 | 126.03 | 777,584 | -3.07(-2.38%) |
Oct 11, 2022 | 129.13 | 132.33 | 127.33 | 129.10 | 1,067,695 | +0.41(+0.32%) |
Oct 10, 2022 | 128.24 | 130.72 | 127.95 | 128.69 | 566,847 | +0.50(+0.39%) |
Oct 07, 2022 | 131.32 | 131.40 | 127.19 | 128.19 | 624,644 | -3.68(-2.79%) |
Oct 06, 2022 | 134.01 | 136.02 | 131.78 | 131.87 | 700,561 | -2.32(-1.73%) |
Oct 05, 2022 | 134.08 | 135.45 | 131.64 | 134.19 | 759,599 | -1.48(-1.09%) |
Oct 04, 2022 | 132.95 | 136.61 | 132.95 | 135.67 | 890,944 | +4.67(+3.56%) |