Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 152.83 | 153.46 | 152.04 | 153.40 | 39,836 | -0.25(-0.16%) |
Dec 29, 2022 | 151.93 | 153.73 | 151.68 | 153.65 | 25,509 | +2.41(+1.59%) |
Dec 28, 2022 | 151.74 | 152.45 | 151.04 | 151.24 | 42,482 | -0.61(-0.40%) |
Dec 27, 2022 | 151.91 | 152.45 | 151.29 | 151.85 | 23,243 | -0.07(-0.04%) |
Dec 23, 2022 | 150.87 | 152.16 | 150.44 | 151.92 | 36,821 | +0.71(+0.47%) |
Dec 22, 2022 | 151.46 | 151.54 | 148.95 | 151.21 | 46,671 | -1.30(-0.85%) |
Dec 21, 2022 | 151.37 | 153.02 | 151.37 | 152.51 | 41,152 | +2.27(+1.51%) |
Dec 20, 2022 | 150.09 | 151.28 | 150.09 | 150.25 | 57,829 | +0.13(+0.08%) |
Dec 19, 2022 | 150.81 | 151.47 | 149.29 | 150.12 | 32,186 | -0.73(-0.48%) |
Dec 16, 2022 | 150.37 | 151.35 | 149.79 | 150.85 | 26,046 | -0.98(-0.64%) |
Dec 15, 2022 | 152.83 | 153.55 | 151.04 | 151.83 | 48,587 | -3.96(-2.54%) |
Dec 14, 2022 | 157.16 | 158.43 | 155.04 | 155.79 | 46,083 | -1.76(-1.12%) |
Dec 13, 2022 | 161.41 | 161.71 | 156.58 | 157.55 | 64,229 | +0.32(+0.20%) |
Dec 12, 2022 | 155.01 | 157.42 | 154.35 | 157.23 | 25,125 | +2.48(+1.60%) |
Dec 09, 2022 | 154.32 | 155.87 | 154.32 | 154.75 | 46,819 | -0.54(-0.35%) |
Dec 08, 2022 | 155.45 | 156.14 | 154.52 | 155.30 | 43,611 | +0.63(+0.41%) |
Dec 07, 2022 | 154.59 | 155.70 | 154.16 | 154.67 | 51,742 | -0.65(-0.42%) |
Dec 06, 2022 | 157.37 | 158.00 | 153.98 | 155.32 | 40,897 | -2.29(-1.46%) |
Dec 05, 2022 | 160.95 | 160.95 | 156.81 | 157.61 | 51,735 | -4.50(-2.78%) |
Dec 02, 2022 | 160.85 | 162.40 | 160.64 | 162.11 | 28,643 | -1.01(-0.62%) |
Dec 01, 2022 | 164.14 | 164.31 | 161.83 | 163.12 | 107,048 | -0.74(-0.45%) |
Nov 30, 2022 | 160.39 | 163.86 | 158.02 | 163.86 | 214,768 | +3.56(+2.22%) |
Nov 29, 2022 | 159.67 | 160.64 | 159.62 | 160.29 | 30,598 | +0.55(+0.35%) |
Nov 28, 2022 | 161.66 | 162.02 | 159.40 | 159.74 | 25,099 | -2.86(-1.76%) |
Nov 25, 2022 | 161.93 | 162.86 | 161.78 | 162.60 | 9,329 | +0.62(+0.38%) |
Nov 23, 2022 | 160.97 | 162.41 | 160.97 | 161.98 | 42,437 | +0.86(+0.53%) |
Nov 22, 2022 | 159.91 | 161.21 | 159.91 | 161.13 | 39,681 | +1.90(+1.19%) |
Nov 21, 2022 | 158.88 | 159.85 | 158.88 | 159.23 | 66,356 | -0.44(-0.27%) |
Nov 18, 2022 | 160.50 | 160.92 | 158.41 | 159.66 | 27,295 | +1.03(+0.65%) |
Nov 17, 2022 | 157.78 | 158.85 | 157.23 | 158.64 | 35,037 | -1.26(-0.79%) |
Nov 16, 2022 | 161.23 | 161.31 | 159.49 | 159.90 | 65,943 | -1.37(-0.85%) |
Nov 15, 2022 | 162.63 | 163.65 | 159.92 | 161.26 | 106,143 | +0.69(+0.43%) |
Nov 14, 2022 | 162.36 | 162.93 | 160.57 | 160.57 | 47,319 | -2.90(-1.77%) |
Nov 11, 2022 | 162.44 | 164.13 | 162.32 | 163.47 | 46,259 | +1.52(+0.94%) |
Nov 10, 2022 | 157.66 | 162.05 | 157.66 | 161.95 | 59,020 | +9.23(+6.04%) |
Nov 09, 2022 | 155.10 | 155.10 | 152.33 | 152.72 | 46,568 | -3.43(-2.20%) |
Nov 08, 2022 | 155.62 | 157.16 | 154.69 | 156.15 | 66,706 | +0.88(+0.57%) |
Nov 07, 2022 | 154.57 | 155.37 | 153.77 | 155.27 | 46,382 | +1.73(+1.13%) |
Nov 04, 2022 | 152.38 | 154.62 | 151.76 | 153.53 | 65,282 | +3.32(+2.21%) |
Nov 03, 2022 | 150.65 | 151.20 | 149.33 | 150.21 | 72,082 | -2.10(-1.38%) |
Nov 02, 2022 | 154.53 | 152.14 | 152.31 | 79,807 | -2.62(-1.69%) | |
Nov 01, 2022 | 155.26 | 155.63 | 153.98 | 154.93 | 44,974 | +1.01(+0.65%) |
Oct 31, 2022 | 154.03 | 154.85 | 153.88 | 153.92 | 47,423 | -1.02(-0.66%) |
Oct 28, 2022 | 151.93 | 155.14 | 151.52 | 154.94 | 40,684 | +3.29(+2.17%) |
Oct 27, 2022 | 151.53 | 153.23 | 151.41 | 151.65 | 55,787 | +1.03(+0.68%) |
Oct 26, 2022 | 149.44 | 152.49 | 149.44 | 150.62 | 56,981 | +1.37(+0.91%) |
Oct 25, 2022 | 145.50 | 149.42 | 145.50 | 149.25 | 41,089 | +3.17(+2.17%) |
Oct 24, 2022 | 145.49 | 146.69 | 144.46 | 146.09 | 70,755 | +1.36(+0.94%) |
Oct 21, 2022 | 140.77 | 144.82 | 140.28 | 144.73 | 109,666 | +3.81(+2.70%) |
Oct 20, 2022 | 142.70 | 144.39 | 140.47 | 140.92 | 65,874 | -1.66(-1.16%) |
Oct 19, 2022 | 144.60 | 144.78 | 141.76 | 142.58 | 34,561 | -2.89(-1.98%) |
Oct 18, 2022 | 146.75 | 147.10 | 143.90 | 145.47 | 84,879 | +2.34(+1.64%) |
Oct 17, 2022 | 142.83 | 144.28 | 142.60 | 143.12 | 163,222 | +3.62(+2.60%) |
Oct 14, 2022 | 143.17 | 144.97 | 139.20 | 139.50 | 131,843 | -2.25(-1.59%) |
Oct 13, 2022 | 133.40 | 142.12 | 133.13 | 141.75 | 165,035 | +5.38(+3.94%) |
Oct 12, 2022 | 136.33 | 137.94 | 135.76 | 136.37 | 92,064 | +0.04(+0.03%) |
Oct 11, 2022 | 137.94 | 138.65 | 135.74 | 136.33 | 117,449 | -2.52(-1.81%) |
Oct 10, 2022 | 140.48 | 141.22 | 138.03 | 138.85 | 79,456 | -1.09(-0.78%) |
Oct 07, 2022 | 141.86 | 141.86 | 139.12 | 139.94 | 77,900 | -3.36(-2.35%) |
Oct 06, 2022 | 144.32 | 145.51 | 143.03 | 143.30 | 155,883 | -2.06(-1.42%) |
Oct 05, 2022 | 143.89 | 146.07 | 143.47 | 145.36 | 69,016 | -0.86(-0.59%) |
Oct 04, 2022 | 142.87 | 146.29 | 142.87 | 146.22 | 91,273 | +5.78(+4.12%) |