Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 133.89 | 134.01 | 131.84 | 132.66 | 834,378 | -1.68(-1.25%) |
Dec 29, 2022 | 133.86 | 134.65 | 133.44 | 134.33 | 704,510 | +1.21(+0.91%) |
Dec 28, 2022 | 132.53 | 134.04 | 132.29 | 133.13 | 950,576 | +1.04(+0.78%) |
Dec 27, 2022 | 133.24 | 133.49 | 131.56 | 132.09 | 847,796 | -1.06(-0.79%) |
Dec 23, 2022 | 131.75 | 133.63 | 130.74 | 133.15 | 687,447 | +1.47(+1.11%) |
Dec 22, 2022 | 132.17 | 132.52 | 130.62 | 131.68 | 876,419 | -1.19(-0.89%) |
Dec 21, 2022 | 134.83 | 135.16 | 132.83 | 132.87 | 1,032,879 | -1.12(-0.84%) |
Dec 20, 2022 | 132.59 | 134.63 | 132.44 | 133.99 | 1,439,890 | +1.22(+0.92%) |
Dec 19, 2022 | 134.32 | 134.94 | 131.87 | 132.77 | 1,982,878 | -1.39(-1.04%) |
Dec 16, 2022 | 126.64 | 134.93 | 126.49 | 134.16 | 3,859,401 | -2.84(-2.07%) |
Dec 15, 2022 | 137.12 | 137.47 | 135.12 | 137.00 | 1,654,082 | -1.05(-0.76%) |
Dec 14, 2022 | 141.35 | 141.45 | 136.66 | 138.05 | 1,344,571 | -1.03(-0.74%) |
Dec 13, 2022 | 141.45 | 142.07 | 137.79 | 139.08 | 1,493,352 | +0.52(+0.37%) |
Dec 12, 2022 | 136.94 | 138.60 | 134.74 | 138.56 | 1,430,423 | +1.84(+1.35%) |
Dec 09, 2022 | 137.40 | 138.40 | 136.60 | 136.72 | 1,015,957 | -1.15(-0.83%) |
Dec 08, 2022 | 137.55 | 138.56 | 136.83 | 137.87 | 1,317,476 | +1.50(+1.10%) |
Dec 07, 2022 | 136.93 | 138.69 | 136.25 | 136.38 | 832,241 | -0.62(-0.45%) |
Dec 06, 2022 | 137.72 | 138.63 | 135.85 | 137.00 | 1,217,900 | -0.65(-0.47%) |
Dec 05, 2022 | 138.21 | 138.50 | 136.90 | 137.65 | 969,129 | -1.86(-1.33%) |
Dec 02, 2022 | 138.06 | 140.25 | 137.22 | 139.51 | 900,474 | -0.16(-0.12%) |
Dec 01, 2022 | 141.54 | 141.94 | 139.55 | 139.68 | 1,103,397 | -1.29(-0.91%) |
Nov 30, 2022 | 139.31 | 141.37 | 137.85 | 140.96 | 1,586,290 | +1.95(+1.40%) |
Nov 29, 2022 | 138.62 | 140.33 | 138.39 | 139.01 | 1,230,024 | -1.78(-1.27%) |
Nov 28, 2022 | 141.76 | 143.00 | 140.77 | 140.80 | 802,322 | -1.51(-1.06%) |
Nov 25, 2022 | 142.49 | 142.92 | 141.53 | 142.30 | 350,366 | +0.06(+0.04%) |
Nov 23, 2022 | 141.94 | 142.63 | 141.24 | 142.25 | 551,224 | +0.33(+0.23%) |
Nov 22, 2022 | 141.17 | 142.28 | 140.36 | 141.92 | 874,978 | +1.24(+0.88%) |
Nov 21, 2022 | 141.05 | 142.00 | 140.06 | 140.68 | 1,031,179 | -0.42(-0.30%) |
Nov 18, 2022 | 142.41 | 143.66 | 139.76 | 141.10 | 1,037,350 | +1.04(+0.75%) |
Nov 17, 2022 | 138.32 | 140.96 | 138.10 | 140.06 | 959,241 | +0.59(+0.43%) |
Nov 16, 2022 | 136.16 | 139.51 | 135.33 | 139.47 | 1,508,824 | +2.23(+1.63%) |
Nov 15, 2022 | 139.11 | 139.33 | 136.88 | 137.23 | 922,519 | +0.55(+0.40%) |
Nov 14, 2022 | 134.92 | 137.46 | 133.94 | 136.68 | 1,672,767 | +1.31(+0.97%) |
Nov 11, 2022 | 140.31 | 140.31 | 133.79 | 135.37 | 1,512,023 | -4.00(-2.87%) |
Nov 10, 2022 | 137.93 | 139.79 | 136.64 | 139.37 | 1,349,585 | +5.45(+4.07%) |
Nov 09, 2022 | 133.54 | 134.78 | 132.90 | 133.92 | 986,196 | -0.47(-0.35%) |
Nov 08, 2022 | 135.00 | 135.63 | 132.90 | 134.39 | 896,669 | +0.29(+0.21%) |
Nov 07, 2022 | 136.17 | 136.17 | 132.13 | 134.10 | 1,117,669 | -1.44(-1.06%) |
Nov 04, 2022 | 136.54 | 136.74 | 133.68 | 135.54 | 922,672 | +1.79(+1.34%) |
Nov 03, 2022 | 132.98 | 134.72 | 131.62 | 133.75 | 970,629 | -0.23(-0.17%) |
Nov 02, 2022 | 136.90 | 133.83 | 133.98 | 1,311,950 | -3.19(-2.33%) | |
Nov 01, 2022 | 138.39 | 138.51 | 135.24 | 137.17 | 1,052,574 | -0.10(-0.07%) |
Oct 31, 2022 | 135.94 | 138.25 | 134.89 | 137.27 | 1,132,060 | +0.62(+0.46%) |
Oct 28, 2022 | 134.96 | 136.76 | 133.28 | 136.65 | 1,383,152 | +1.69(+1.25%) |
Oct 27, 2022 | 133.99 | 136.10 | 133.56 | 134.96 | 1,307,753 | +2.12(+1.60%) |
Oct 26, 2022 | 130.66 | 135.57 | 130.56 | 132.84 | 1,868,334 | +2.44(+1.88%) |
Oct 25, 2022 | 128.74 | 130.44 | 128.19 | 130.39 | 1,781,842 | +1.89(+1.47%) |
Oct 24, 2022 | 128.02 | 129.64 | 126.80 | 128.50 | 1,325,605 | +0.65(+0.51%) |
Oct 21, 2022 | 126.78 | 128.31 | 125.94 | 127.85 | 1,679,025 | +1.05(+0.82%) |
Oct 20, 2022 | 127.20 | 128.60 | 126.14 | 126.81 | 1,040,306 | -0.74(-0.58%) |
Oct 19, 2022 | 127.53 | 128.84 | 126.97 | 127.55 | 1,280,065 | -0.42(-0.33%) |
Oct 18, 2022 | 128.56 | 129.12 | 127.11 | 127.97 | 1,251,735 | +1.44(+1.14%) |
Oct 17, 2022 | 126.47 | 127.45 | 125.98 | 126.53 | 832,184 | +1.84(+1.48%) |
Oct 14, 2022 | 128.49 | 128.89 | 124.49 | 124.69 | 972,644 | -2.83(-2.22%) |
Oct 13, 2022 | 122.46 | 128.11 | 121.49 | 127.52 | 1,039,070 | +2.60(+2.08%) |
Oct 12, 2022 | 122.55 | 125.66 | 121.77 | 124.92 | 1,067,219 | +1.66(+1.35%) |
Oct 11, 2022 | 121.78 | 124.65 | 120.04 | 123.26 | 1,289,393 | +1.78(+1.47%) |
Oct 10, 2022 | 120.60 | 121.99 | 119.70 | 121.47 | 1,140,521 | +0.94(+0.78%) |
Oct 07, 2022 | 122.86 | 123.17 | 119.49 | 120.53 | 1,263,562 | -3.66(-2.95%) |
Oct 06, 2022 | 127.04 | 127.98 | 124.01 | 124.20 | 1,608,042 | -2.28(-1.80%) |
Oct 05, 2022 | 124.15 | 126.95 | 124.05 | 126.48 | 1,578,700 | +0.84(+0.67%) |
Oct 04, 2022 | 121.64 | 125.73 | 121.56 | 125.64 | 1,862,427 | +6.47(+5.43%) |