Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 137.78 | 138.45 | 136.59 | 137.73 | 197,630 | -0.47(-0.34%) |
Dec 29, 2022 | 136.79 | 138.82 | 136.37 | 138.21 | 200,970 | +1.93(+1.41%) |
Dec 28, 2022 | 138.68 | 138.74 | 136.26 | 136.28 | 222,747 | -1.95(-1.41%) |
Dec 27, 2022 | 138.32 | 138.74 | 137.31 | 138.23 | 173,692 | -0.07(-0.05%) |
Dec 23, 2022 | 138.50 | 139.06 | 137.12 | 138.29 | 174,027 | +0.19(+0.14%) |
Dec 22, 2022 | 138.97 | 139.28 | 135.86 | 138.10 | 346,782 | -0.54(-0.39%) |
Dec 21, 2022 | 136.69 | 139.58 | 136.37 | 138.64 | 486,700 | +3.36(+2.49%) |
Dec 20, 2022 | 134.26 | 135.83 | 132.49 | 135.28 | 833,584 | +2.17(+1.63%) |
Dec 19, 2022 | 133.10 | 134.99 | 131.37 | 133.11 | 473,830 | +0.08(+0.06%) |
Dec 16, 2022 | 131.32 | 133.45 | 130.87 | 133.03 | 869,750 | +0.62(+0.47%) |
Dec 15, 2022 | 132.95 | 133.93 | 131.64 | 132.41 | 501,742 | -1.71(-1.27%) |
Dec 14, 2022 | 134.80 | 136.22 | 133.19 | 134.12 | 446,068 | -0.69(-0.51%) |
Dec 13, 2022 | 137.72 | 137.72 | 134.04 | 134.80 | 381,557 | -1.78(-1.31%) |
Dec 12, 2022 | 136.64 | 136.76 | 135.61 | 136.59 | 401,750 | +0.48(+0.36%) |
Dec 09, 2022 | 138.25 | 139.26 | 136.04 | 136.10 | 383,516 | -2.94(-2.11%) |
Dec 08, 2022 | 142.49 | 142.74 | 137.84 | 139.04 | 291,316 | -1.72(-1.22%) |
Dec 07, 2022 | 141.33 | 142.65 | 139.99 | 140.76 | 529,437 | -0.82(-0.58%) |
Dec 06, 2022 | 136.43 | 141.68 | 136.11 | 141.58 | 819,360 | +6.62(+4.91%) |
Dec 05, 2022 | 139.61 | 139.70 | 134.35 | 134.96 | 540,097 | -5.07(-3.62%) |
Dec 02, 2022 | 140.73 | 142.60 | 139.84 | 140.03 | 302,743 | -1.04(-0.74%) |
Dec 01, 2022 | 140.53 | 141.97 | 139.68 | 141.07 | 349,859 | +1.09(+0.78%) |
Nov 30, 2022 | 137.02 | 139.99 | 135.90 | 139.97 | 501,089 | +2.72(+1.98%) |
Nov 29, 2022 | 135.93 | 138.07 | 135.93 | 137.25 | 474,623 | +1.20(+0.88%) |
Nov 28, 2022 | 137.44 | 138.14 | 136.03 | 136.04 | 428,152 | -2.43(-1.76%) |
Nov 25, 2022 | 137.35 | 138.65 | 136.99 | 138.48 | 95,995 | +1.77(+1.30%) |
Nov 23, 2022 | 136.92 | 138.22 | 136.56 | 136.70 | 187,345 | -0.58(-0.42%) |
Nov 22, 2022 | 135.40 | 137.64 | 135.23 | 137.29 | 263,264 | +3.37(+2.52%) |
Nov 21, 2022 | 134.59 | 135.63 | 133.21 | 133.91 | 356,367 | -0.66(-0.49%) |
Nov 18, 2022 | 132.58 | 134.87 | 132.10 | 134.57 | 398,197 | +3.17(+2.41%) |
Nov 17, 2022 | 130.15 | 132.44 | 130.15 | 131.40 | 351,697 | -0.25(-0.19%) |
Nov 16, 2022 | 132.21 | 133.21 | 131.01 | 131.65 | 483,030 | -0.87(-0.66%) |
Nov 15, 2022 | 129.64 | 133.01 | 129.64 | 132.53 | 477,293 | +3.37(+2.61%) |
Nov 14, 2022 | 127.57 | 131.73 | 127.21 | 129.15 | 948,497 | +1.49(+1.17%) |
Nov 11, 2022 | 135.29 | 135.61 | 127.21 | 127.66 | 708,437 | -6.65(-4.95%) |
Nov 10, 2022 | 139.63 | 139.69 | 133.28 | 134.31 | 634,737 | -2.52(-1.84%) |
Nov 09, 2022 | 137.21 | 139.64 | 136.31 | 136.82 | 416,160 | -1.04(-0.75%) |
Nov 08, 2022 | 137.48 | 138.49 | 136.95 | 137.86 | 650,486 | +0.30(+0.22%) |
Nov 07, 2022 | 138.54 | 139.47 | 136.53 | 137.56 | 562,479 | -0.20(-0.15%) |
Nov 04, 2022 | 138.44 | 140.95 | 135.34 | 137.77 | 714,222 | +3.81(+2.84%) |
Nov 03, 2022 | 136.87 | 136.87 | 133.30 | 133.96 | 1,119,831 | -4.24(-3.07%) |
Nov 02, 2022 | 139.86 | 141.25 | 137.05 | 138.20 | 814,565 | -1.92(-1.37%) |
Nov 01, 2022 | 142.64 | 142.64 | 139.91 | 140.12 | 616,770 | -1.68(-1.18%) |
Oct 31, 2022 | 140.68 | 142.44 | 139.72 | 141.79 | 494,931 | -1.33(-0.93%) |
Oct 28, 2022 | 141.26 | 143.32 | 140.74 | 143.12 | 394,936 | +2.95(+2.10%) |
Oct 27, 2022 | 139.39 | 142.40 | 139.01 | 140.18 | 540,785 | +2.40(+1.74%) |
Oct 26, 2022 | 138.70 | 139.97 | 137.74 | 137.78 | 406,525 | -0.11(-0.08%) |
Oct 25, 2022 | 135.59 | 138.29 | 135.59 | 137.88 | 412,253 | +1.21(+0.88%) |
Oct 24, 2022 | 134.75 | 136.92 | 134.75 | 136.68 | 280,086 | +2.45(+1.82%) |
Oct 21, 2022 | 130.65 | 134.34 | 130.54 | 134.23 | 476,669 | +4.03(+3.09%) |
Oct 20, 2022 | 134.38 | 135.19 | 130.10 | 130.20 | 291,065 | -4.18(-3.11%) |
Oct 19, 2022 | 133.17 | 135.53 | 133.07 | 134.38 | 655,366 | +1.58(+1.19%) |
Oct 18, 2022 | 132.84 | 133.38 | 131.81 | 132.81 | 481,317 | +2.38(+1.82%) |
Oct 17, 2022 | 132.91 | 133.11 | 130.03 | 130.43 | 396,026 | -0.28(-0.21%) |
Oct 14, 2022 | 131.80 | 132.62 | 130.63 | 130.71 | 512,694 | -0.81(-0.62%) |
Oct 13, 2022 | 123.91 | 132.20 | 123.57 | 131.51 | 420,100 | +6.15(+4.90%) |
Oct 12, 2022 | 126.06 | 127.39 | 124.89 | 125.37 | 328,463 | -0.75(-0.60%) |
Oct 11, 2022 | 126.46 | 128.14 | 125.63 | 126.12 | 378,219 | -0.86(-0.67%) |
Oct 10, 2022 | 127.35 | 128.28 | 126.22 | 126.98 | 309,684 | +0.26(+0.21%) |
Oct 07, 2022 | 129.14 | 129.14 | 126.20 | 126.72 | 344,079 | -2.99(-2.30%) |
Oct 06, 2022 | 129.04 | 130.72 | 128.49 | 129.70 | 460,844 | -0.73(-0.56%) |
Oct 05, 2022 | 127.90 | 131.61 | 127.38 | 130.44 | 594,213 | +0.38(+0.29%) |
Oct 04, 2022 | 126.22 | 131.64 | 126.22 | 130.06 | 735,636 | +5.25(+4.21%) |