Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 147.75 | 148.67 | 147.44 | 148.60 | 11,805 | -0.44(-0.30%) |
Dec 29, 2022 | 147.35 | 149.26 | 147.35 | 149.04 | 10,317 | +2.79(+1.91%) |
Dec 28, 2022 | 148.85 | 148.85 | 146.23 | 146.25 | 16,514 | -1.96(-1.32%) |
Dec 27, 2022 | 148.53 | 148.89 | 147.71 | 148.21 | 12,714 | -0.49(-0.33%) |
Dec 23, 2022 | 147.57 | 148.70 | 147.08 | 148.70 | 12,814 | +0.90(+0.61%) |
Dec 22, 2022 | 147.37 | 147.81 | 145.78 | 147.81 | 17,376 | -2.12(-1.42%) |
Dec 21, 2022 | 148.92 | 150.16 | 148.81 | 149.93 | 13,197 | +2.34(+1.59%) |
Dec 20, 2022 | 147.14 | 148.11 | 146.68 | 147.59 | 21,962 | +0.32(+0.22%) |
Dec 19, 2022 | 148.70 | 148.70 | 146.71 | 147.27 | 18,712 | -1.51(-1.01%) |
Dec 16, 2022 | 149.45 | 149.45 | 148.03 | 148.78 | 11,079 | -2.33(-1.54%) |
Dec 15, 2022 | 151.80 | 152.16 | 150.88 | 151.11 | 27,103 | -3.97(-2.56%) |
Dec 14, 2022 | 156.23 | 156.98 | 154.70 | 155.08 | 28,507 | -0.84(-0.54%) |
Dec 13, 2022 | 159.49 | 159.49 | 155.16 | 155.92 | 39,187 | +1.11(+0.72%) |
Dec 12, 2022 | 152.96 | 154.82 | 152.96 | 154.81 | 35,975 | +2.07(+1.36%) |
Dec 09, 2022 | 153.78 | 154.10 | 152.74 | 152.74 | 9,478 | -1.17(-0.76%) |
Dec 08, 2022 | 153.31 | 154.57 | 153.25 | 153.91 | 33,572 | +1.03(+0.67%) |
Dec 07, 2022 | 153.43 | 153.70 | 152.81 | 152.88 | 10,161 | -0.35(-0.23%) |
Dec 06, 2022 | 153.58 | 153.58 | 152.42 | 153.23 | 10,086 | -2.17(-1.40%) |
Dec 05, 2022 | 157.61 | 157.61 | 154.91 | 155.40 | 30,021 | -3.39(-2.13%) |
Dec 02, 2022 | 156.43 | 158.98 | 156.43 | 158.79 | 17,089 | -0.14(-0.09%) |
Dec 01, 2022 | 159.13 | 159.51 | 158.40 | 158.93 | 8,434 | -0.07(-0.04%) |
Nov 30, 2022 | 155.27 | 159.00 | 153.74 | 159.00 | 21,386 | +4.38(+2.83%) |
Nov 29, 2022 | 154.52 | 155.29 | 154.32 | 154.62 | 26,679 | +0.21(+0.14%) |
Nov 28, 2022 | 156.14 | 156.54 | 154.25 | 154.41 | 9,807 | -2.63(-1.68%) |
Nov 25, 2022 | 157.11 | 157.24 | 157.04 | 157.04 | 2,691 | +0.10(+0.07%) |
Nov 23, 2022 | 156.28 | 157.07 | 156.28 | 156.94 | 45,334 | +0.89(+0.57%) |
Nov 22, 2022 | 154.97 | 156.05 | 154.90 | 156.05 | 32,149 | +2.15(+1.40%) |
Nov 21, 2022 | 153.65 | 154.07 | 153.19 | 153.90 | 7,776 | -0.51(-0.33%) |
Nov 18, 2022 | 154.74 | 154.77 | 153.66 | 154.41 | 27,678 | +0.79(+0.52%) |
Nov 17, 2022 | 152.45 | 153.97 | 152.45 | 153.62 | 11,397 | -0.92(-0.59%) |
Nov 16, 2022 | 154.94 | 155.15 | 154.41 | 154.54 | 8,264 | -1.67(-1.07%) |
Nov 15, 2022 | 157.31 | 157.50 | 155.53 | 156.21 | 17,490 | +1.37(+0.88%) |
Nov 14, 2022 | 155.53 | 156.69 | 154.84 | 154.84 | 2,230 | -1.40(-0.90%) |
Nov 11, 2022 | 155.14 | 156.45 | 154.91 | 156.24 | 37,098 | +1.70(+1.10%) |
Nov 10, 2022 | 153.01 | 154.54 | 152.70 | 154.54 | 5,442 | +8.10(+5.53%) |
Nov 09, 2022 | 148.23 | 148.23 | 146.23 | 146.44 | 3,280 | -3.25(-2.17%) |
Nov 08, 2022 | 150.89 | 150.89 | 149.69 | 149.69 | 1,529 | +0.72(+0.48%) |
Nov 07, 2022 | 147.91 | 149.14 | 147.66 | 148.97 | 6,890 | +1.50(+1.02%) |
Nov 04, 2022 | 147.18 | 148.46 | 145.59 | 147.47 | 36,045 | +1.87(+1.28%) |
Nov 03, 2022 | 145.16 | 146.46 | 145.16 | 145.60 | 7,501 | -1.34(-0.91%) |
Nov 02, 2022 | 150.24 | 146.94 | 146.94 | 9,410 | -3.96(-2.62%) | |
Nov 01, 2022 | 152.11 | 152.11 | 150.45 | 150.90 | 6,746 | -0.21(-0.14%) |
Oct 31, 2022 | 150.79 | 151.57 | 150.79 | 151.11 | 9,543 | -0.68(-0.45%) |
Oct 28, 2022 | 148.20 | 151.98 | 148.20 | 151.79 | 29,717 | +3.13(+2.11%) |
Oct 27, 2022 | 149.33 | 149.80 | 148.66 | 148.66 | 8,389 | -0.41(-0.28%) |
Oct 26, 2022 | 151.02 | 151.02 | 149.07 | 149.07 | 40,881 | -0.41(-0.27%) |
Oct 25, 2022 | 147.81 | 149.66 | 147.81 | 149.48 | 10,877 | +2.65(+1.80%) |
Oct 24, 2022 | 145.84 | 147.04 | 145.70 | 146.83 | 12,116 | +1.47(+1.01%) |
Oct 21, 2022 | 142.39 | 145.44 | 142.14 | 145.36 | 6,551 | +3.14(+2.21%) |
Oct 20, 2022 | 143.72 | 143.72 | 141.91 | 142.22 | 3,805 | -1.10(-0.77%) |
Oct 19, 2022 | 144.61 | 144.61 | 142.80 | 143.32 | 6,604 | -1.28(-0.88%) |
Oct 18, 2022 | 143.99 | 144.87 | 143.99 | 144.60 | 14,240 | +1.67(+1.17%) |
Oct 17, 2022 | 142.80 | 143.21 | 142.80 | 142.93 | 4,984 | +3.52(+2.52%) |
Oct 14, 2022 | 143.72 | 143.72 | 139.41 | 139.41 | 15,317 | -3.35(-2.34%) |
Oct 13, 2022 | 137.43 | 143.27 | 137.43 | 142.76 | 11,960 | +3.48(+2.50%) |
Oct 12, 2022 | 139.35 | 140.01 | 139.09 | 139.28 | 18,251 | -0.38(-0.27%) |
Oct 11, 2022 | 139.12 | 141.42 | 138.36 | 139.66 | 12,905 | -0.69(-0.49%) |
Oct 10, 2022 | 141.33 | 141.33 | 140.02 | 140.35 | 9,561 | -0.96(-0.68%) |
Oct 07, 2022 | 143.41 | 143.43 | 141.06 | 141.31 | 6,652 | -4.02(-2.77%) |
Oct 06, 2022 | 145.76 | 146.29 | 145.08 | 145.33 | 7,617 | -1.26(-0.86%) |
Oct 05, 2022 | 144.87 | 147.07 | 144.18 | 146.59 | 17,933 | -0.27(-0.18%) |
Oct 04, 2022 | 146.38 | 146.86 | 145.51 | 146.86 | 16,776 | +4.97(+3.50%) |