Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 148.40 | 155.10 | 148.40 | 154.65 | 59,665 | +6.65(+4.49%) |
Jan 30, 2023 | 147.59 | 150.21 | 147.59 | 148.00 | 69,773 | -1.20(-0.80%) |
Jan 27, 2023 | 148.00 | 150.07 | 147.05 | 149.20 | 32,447 | +0.54(+0.36%) |
Jan 26, 2023 | 146.83 | 150.77 | 145.06 | 148.66 | 69,246 | +5.33(+3.72%) |
Jan 25, 2023 | 144.08 | 146.25 | 141.63 | 143.33 | 110,115 | -2.67(-1.83%) |
Jan 24, 2023 | 147.02 | 147.77 | 145.79 | 146.00 | 66,690 | -1.16(-0.79%) |
Jan 23, 2023 | 150.14 | 150.93 | 144.68 | 147.16 | 60,679 | -2.98(-1.98%) |
Jan 20, 2023 | 147.42 | 150.64 | 145.96 | 150.14 | 61,908 | +2.84(+1.93%) |
Jan 19, 2023 | 142.47 | 147.98 | 142.21 | 147.30 | 74,912 | +0.76(+0.52%) |
Jan 18, 2023 | 141.55 | 147.61 | 141.34 | 146.54 | 84,636 | +6.30(+4.49%) |
Jan 17, 2023 | 140.64 | 142.18 | 139.00 | 140.24 | 155,742 | -1.76(-1.24%) |
Jan 16, 2023 | 141.70 | 142.24 | 140.87 | 142.00 | 32,491 | +0.30(+0.21%) |
Jan 13, 2023 | 140.42 | 144.50 | 140.42 | 141.70 | 77,226 | +1.20(+0.85%) |
Jan 12, 2023 | 151.00 | 151.01 | 140.01 | 140.50 | 104,894 | -9.50(-6.33%) |
Jan 11, 2023 | 152.24 | 152.85 | 148.00 | 150.00 | 37,330 | -2.00(-1.32%) |
Jan 10, 2023 | 149.39 | 152.16 | 148.93 | 152.00 | 33,603 | +2.79(+1.87%) |
Jan 09, 2023 | 146.31 | 149.40 | 145.99 | 149.21 | 26,212 | +3.29(+2.25%) |
Jan 06, 2023 | 148.93 | 148.93 | 143.17 | 145.92 | 52,602 | -2.33(-1.57%) |
Jan 05, 2023 | 153.09 | 153.09 | 148.00 | 148.25 | 37,125 | -5.65(-3.67%) |
Jan 04, 2023 | 155.99 | 156.00 | 153.24 | 153.90 | 37,018 | -0.76(-0.49%) |
Jan 03, 2023 | 154.98 | 156.00 | 152.50 | 154.66 | 35,777 | +2.75(+1.81%) |
Dec 30, 2022 | 151.91 | 0 | +0.09(+0.06%) | |||
Dec 29, 2022 | 148.78 | 153.42 | 148.78 | 151.82 | 32,441 | +3.40(+2.29%) |
Dec 28, 2022 | 147.00 | 149.58 | 146.15 | 148.42 | 23,533 | +1.42(+0.97%) |
Dec 23, 2022 | 147.00 | 0 | -1.40(-0.94%) | |||
Dec 22, 2022 | 147.98 | 148.40 | 145.79 | 148.40 | 21,758 | -0.63(-0.42%) |
Dec 21, 2022 | 147.67 | 150.90 | 146.00 | 149.03 | 49,940 | +1.60(+1.09%) |
Dec 20, 2022 | 146.74 | 148.33 | 146.00 | 147.43 | 27,231 | +0.39(+0.27%) |
Dec 19, 2022 | 148.42 | 148.97 | 145.30 | 147.04 | 42,023 | -2.97(-1.98%) |
Dec 16, 2022 | 151.00 | 152.80 | 149.00 | 150.01 | 70,497 | -1.85(-1.22%) |
Dec 15, 2022 | 151.14 | 152.00 | 147.93 | 151.86 | 49,512 | -1.42(-0.93%) |
Dec 14, 2022 | 154.01 | 155.09 | 151.29 | 153.28 | 37,371 | -0.72(-0.47%) |
Dec 13, 2022 | 156.99 | 160.92 | 152.60 | 154.00 | 157,388 | -0.46(-0.30%) |
Dec 12, 2022 | 149.02 | 157.35 | 149.02 | 154.46 | 50,736 | +6.04(+4.07%) |
Dec 09, 2022 | 146.00 | 150.63 | 146.00 | 148.42 | 60,736 | +2.09(+1.43%) |
Dec 08, 2022 | 146.98 | 148.03 | 143.57 | 146.33 | 68,879 | -0.06(-0.04%) |
Dec 07, 2022 | 152.00 | 152.28 | 145.55 | 146.39 | 39,792 | -5.88(-3.86%) |
Dec 06, 2022 | 151.17 | 154.34 | 149.86 | 152.27 | 66,173 | +1.18(+0.78%) |
Dec 05, 2022 | 156.60 | 157.72 | 150.57 | 151.09 | 40,345 | -6.40(-4.06%) |
Dec 02, 2022 | 154.01 | 159.72 | 154.01 | 157.49 | 53,399 | +1.24(+0.79%) |
Dec 01, 2022 | 152.46 | 158.47 | 152.46 | 156.25 | 68,976 | +4.05(+2.66%) |
Nov 30, 2022 | 143.87 | 152.90 | 143.87 | 152.20 | 63,910 | +8.47(+5.89%) |
Nov 29, 2022 | 148.07 | 148.46 | 142.15 | 143.73 | 32,293 | -4.30(-2.90%) |
Nov 28, 2022 | 149.19 | 152.00 | 147.34 | 148.03 | 49,306 | -2.70(-1.79%) |
Nov 25, 2022 | 150.65 | 151.12 | 148.77 | 150.73 | 12,916 | -0.75(-0.50%) |
Nov 24, 2022 | 150.63 | 151.75 | 150.02 | 151.48 | 6,968 | +1.36(+0.91%) |
Nov 23, 2022 | 148.50 | 151.72 | 148.50 | 150.12 | 40,198 | +1.82(+1.23%) |
Nov 22, 2022 | 147.05 | 148.42 | 143.53 | 148.30 | 24,671 | +1.10(+0.75%) |
Nov 21, 2022 | 148.47 | 149.65 | 146.66 | 147.20 | 28,711 | -1.47(-0.99%) |
Nov 18, 2022 | 153.98 | 153.98 | 148.48 | 148.67 | 23,883 | -2.48(-1.64%) |
Nov 17, 2022 | 155.17 | 155.81 | 149.72 | 151.15 | 61,828 | -4.85(-3.11%) |
Nov 16, 2022 | 157.09 | 159.39 | 154.82 | 156.00 | 35,177 | -2.63(-1.66%) |
Nov 15, 2022 | 156.05 | 160.91 | 154.46 | 158.63 | 64,572 | +5.85(+3.83%) |
Nov 14, 2022 | 153.12 | 156.18 | 152.78 | 152.78 | 77,080 | -3.40(-2.18%) |
Nov 11, 2022 | 150.77 | 157.99 | 149.43 | 156.18 | 94,999 | +5.41(+3.59%) |
Nov 10, 2022 | 145.09 | 154.58 | 145.08 | 150.77 | 100,938 | +9.23(+6.52%) |
Nov 09, 2022 | 141.53 | 142.22 | 139.75 | 141.54 | 53,837 | -1.99(-1.39%) |
Nov 08, 2022 | 142.07 | 144.39 | 139.91 | 143.53 | 55,319 | +1.61(+1.13%) |
Nov 07, 2022 | 143.06 | 145.06 | 139.59 | 141.92 | 56,377 | -0.26(-0.18%) |
Nov 04, 2022 | 142.04 | 148.22 | 139.88 | 142.18 | 114,704 | -2.17(-1.50%) |
Nov 03, 2022 | 143.56 | 148.33 | 143.10 | 144.35 | 44,546 | -1.20(-0.82%) |
Nov 02, 2022 | 150.10 | 150.10 | 143.99 | 145.55 | 76,219 | -4.15(-2.77%) |