Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 128.15 | 130.36 | 128.15 | 129.65 | 221,479 | -0.83(-0.64%) |
Dec 29, 2022 | 125.05 | 130.59 | 124.73 | 130.48 | 404,194 | +6.45(+5.20%) |
Dec 28, 2022 | 122.69 | 124.22 | 122.50 | 124.03 | 262,577 | +0.71(+0.58%) |
Dec 27, 2022 | 124.22 | 124.62 | 121.35 | 123.32 | 257,117 | -1.03(-0.83%) |
Dec 23, 2022 | 124.67 | 125.71 | 122.49 | 124.35 | 518,096 | -1.41(-1.12%) |
Dec 22, 2022 | 126.85 | 126.85 | 124.28 | 125.76 | 340,887 | -1.92(-1.50%) |
Dec 21, 2022 | 129.03 | 129.03 | 125.00 | 127.68 | 485,784 | -1.57(-1.21%) |
Dec 20, 2022 | 126.51 | 130.64 | 125.27 | 129.25 | 374,032 | +1.62(+1.27%) |
Dec 19, 2022 | 130.52 | 130.59 | 126.80 | 127.63 | 475,419 | -4.32(-3.27%) |
Dec 16, 2022 | 133.91 | 136.10 | 130.59 | 131.95 | 744,680 | -1.33(-1.00%) |
Dec 15, 2022 | 138.18 | 138.35 | 132.83 | 133.28 | 552,281 | -7.67(-5.44%) |
Dec 14, 2022 | 140.79 | 142.29 | 137.02 | 140.95 | 517,573 | +0.02(+0.01%) |
Dec 13, 2022 | 143.71 | 144.69 | 138.42 | 140.93 | 559,231 | +3.26(+2.37%) |
Dec 12, 2022 | 135.79 | 137.99 | 135.00 | 137.67 | 504,051 | +1.80(+1.32%) |
Dec 09, 2022 | 139.69 | 141.48 | 134.78 | 135.87 | 355,543 | -4.30(-3.07%) |
Dec 08, 2022 | 136.82 | 140.92 | 135.71 | 140.17 | 359,726 | +4.21(+3.10%) |
Dec 07, 2022 | 138.00 | 139.27 | 134.40 | 135.96 | 304,089 | -1.42(-1.03%) |
Dec 06, 2022 | 140.58 | 140.81 | 134.29 | 137.38 | 597,526 | -2.71(-1.93%) |
Dec 05, 2022 | 145.00 | 146.81 | 138.01 | 140.09 | 679,847 | -7.15(-4.86%) |
Dec 02, 2022 | 154.04 | 154.91 | 146.24 | 147.24 | 446,396 | -11.01(-6.96%) |
Dec 01, 2022 | 147.97 | 159.05 | 147.97 | 158.25 | 478,491 | +9.18(+6.16%) |
Nov 30, 2022 | 149.55 | 150.11 | 142.66 | 149.07 | 853,714 | -1.82(-1.21%) |
Nov 29, 2022 | 151.40 | 151.62 | 149.40 | 150.89 | 259,075 | +0.40(+0.27%) |
Nov 28, 2022 | 152.77 | 155.12 | 150.31 | 150.49 | 217,783 | -2.54(-1.66%) |
Nov 25, 2022 | 153.00 | 153.87 | 151.61 | 153.03 | 109,710 | -0.38(-0.25%) |
Nov 23, 2022 | 151.00 | 155.65 | 150.21 | 153.41 | 241,941 | +3.21(+2.14%) |
Nov 22, 2022 | 148.94 | 151.28 | 146.88 | 150.20 | 200,331 | +0.97(+0.65%) |
Nov 21, 2022 | 147.09 | 150.84 | 146.48 | 149.23 | 236,881 | +0.33(+0.22%) |
Nov 18, 2022 | 153.81 | 155.98 | 148.01 | 148.90 | 273,201 | -0.99(-0.66%) |
Nov 17, 2022 | 148.32 | 152.75 | 146.25 | 149.89 | 323,210 | -3.29(-2.15%) |
Nov 16, 2022 | 160.05 | 160.13 | 152.46 | 153.18 | 420,342 | -9.30(-5.72%) |
Nov 15, 2022 | 161.00 | 165.18 | 160.01 | 162.48 | 633,187 | +5.10(+3.24%) |
Nov 14, 2022 | 159.05 | 161.54 | 149.19 | 157.38 | 563,301 | -2.65(-1.66%) |
Nov 11, 2022 | 153.71 | 160.25 | 151.99 | 160.03 | 948,845 | +6.33(+4.12%) |
Nov 10, 2022 | 154.25 | 157.07 | 151.66 | 153.70 | 803,166 | +8.24(+5.66%) |
Nov 09, 2022 | 145.44 | 146.26 | 141.60 | 145.46 | 471,231 | -0.54(-0.37%) |
Nov 08, 2022 | 139.98 | 146.72 | 138.75 | 146.00 | 512,067 | +7.04(+5.07%) |
Nov 07, 2022 | 145.01 | 145.01 | 136.13 | 138.96 | 672,053 | -4.59(-3.20%) |
Nov 04, 2022 | 150.69 | 154.49 | 140.00 | 143.55 | 810,325 | -6.95(-4.62%) |
Nov 03, 2022 | 144.96 | 151.31 | 134.03 | 150.50 | 1,380,766 | +14.94(+11.02%) |
Nov 02, 2022 | 146.69 | 135.25 | 135.56 | 998,206 | -10.81(-7.39%) | |
Nov 01, 2022 | 157.91 | 158.79 | 144.86 | 146.37 | 704,498 | -10.54(-6.72%) |
Oct 31, 2022 | 156.08 | 158.60 | 154.07 | 156.91 | 471,206 | -0.06(-0.04%) |
Oct 28, 2022 | 157.34 | 158.71 | 153.62 | 156.97 | 322,528 | +0.03(+0.02%) |
Oct 27, 2022 | 152.91 | 158.06 | 152.19 | 156.94 | 391,426 | +5.15(+3.39%) |
Oct 26, 2022 | 154.31 | 160.31 | 151.21 | 151.79 | 411,311 | -4.40(-2.82%) |
Oct 25, 2022 | 151.66 | 157.31 | 151.15 | 156.19 | 506,228 | +7.42(+4.99%) |
Oct 24, 2022 | 150.25 | 150.30 | 143.72 | 148.77 | 364,006 | -1.35(-0.90%) |
Oct 21, 2022 | 149.09 | 151.00 | 143.49 | 150.12 | 460,218 | +0.60(+0.40%) |
Oct 20, 2022 | 148.43 | 153.95 | 148.43 | 149.52 | 328,754 | +0.48(+0.32%) |
Oct 19, 2022 | 146.74 | 150.63 | 146.05 | 149.04 | 392,298 | -0.56(-0.37%) |
Oct 18, 2022 | 147.36 | 149.77 | 145.34 | 149.60 | 489,115 | +6.85(+4.80%) |
Oct 17, 2022 | 137.44 | 143.37 | 136.30 | 142.75 | 449,033 | +8.24(+6.13%) |
Oct 14, 2022 | 142.94 | 142.94 | 134.36 | 134.51 | 261,111 | -5.85(-4.17%) |
Oct 13, 2022 | 135.12 | 141.65 | 132.58 | 140.36 | 332,556 | -0.13(-0.09%) |
Oct 12, 2022 | 140.56 | 143.71 | 135.70 | 140.49 | 453,514 | +0.15(+0.11%) |
Oct 11, 2022 | 138.31 | 144.27 | 135.24 | 140.34 | 395,795 | +2.36(+1.71%) |
Oct 10, 2022 | 148.99 | 148.99 | 137.58 | 137.98 | 486,932 | -11.35(-7.60%) |
Oct 07, 2022 | 155.33 | 156.05 | 147.45 | 149.33 | 383,368 | -9.54(-6.00%) |
Oct 06, 2022 | 159.56 | 162.61 | 158.70 | 158.87 | 514,944 | -1.13(-0.71%) |
Oct 05, 2022 | 155.08 | 160.12 | 153.83 | 160.00 | 506,639 | +2.94(+1.87%) |
Oct 04, 2022 | 154.01 | 159.41 | 154.01 | 157.06 | 589,170 | +8.03(+5.39%) |