Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 142.12 | 142.66 | 141.14 | 142.09 | 218,542 | -0.96(-0.67%) |
Dec 29, 2022 | 140.52 | 143.49 | 139.62 | 143.06 | 287,080 | +3.39(+2.43%) |
Dec 28, 2022 | 143.66 | 144.38 | 139.48 | 139.66 | 706,284 | -3.81(-2.65%) |
Dec 27, 2022 | 142.87 | 145.10 | 142.63 | 143.47 | 468,119 | +1.47(+1.03%) |
Dec 23, 2022 | 140.93 | 142.45 | 140.35 | 142.00 | 229,673 | +1.08(+0.76%) |
Dec 22, 2022 | 139.98 | 141.91 | 138.75 | 140.93 | 369,824 | -0.19(-0.13%) |
Dec 21, 2022 | 138.43 | 141.27 | 138.23 | 141.11 | 298,624 | +3.56(+2.59%) |
Dec 20, 2022 | 137.19 | 139.98 | 137.00 | 137.55 | 241,344 | +0.00(+0.00%) |
Dec 19, 2022 | 138.86 | 140.41 | 136.98 | 137.55 | 213,751 | -1.56(-1.12%) |
Dec 16, 2022 | 138.69 | 140.50 | 138.05 | 139.10 | 939,822 | -0.95(-0.68%) |
Dec 15, 2022 | 141.77 | 141.77 | 138.73 | 140.06 | 375,472 | -3.03(-2.11%) |
Dec 14, 2022 | 145.30 | 146.34 | 142.59 | 143.08 | 226,341 | -1.55(-1.07%) |
Dec 13, 2022 | 147.00 | 147.18 | 144.19 | 144.63 | 233,825 | +0.06(+0.04%) |
Dec 12, 2022 | 143.29 | 144.78 | 141.68 | 144.57 | 166,583 | +1.87(+1.31%) |
Dec 09, 2022 | 144.66 | 145.38 | 142.47 | 142.70 | 203,352 | -2.02(-1.39%) |
Dec 08, 2022 | 144.33 | 145.32 | 143.04 | 144.72 | 254,903 | +1.16(+0.81%) |
Dec 07, 2022 | 140.80 | 143.82 | 140.80 | 143.55 | 333,644 | +2.75(+1.95%) |
Dec 06, 2022 | 143.52 | 143.75 | 139.10 | 140.80 | 297,805 | -2.71(-1.89%) |
Dec 05, 2022 | 144.38 | 144.47 | 142.81 | 143.51 | 166,863 | -1.61(-1.11%) |
Dec 02, 2022 | 144.19 | 145.97 | 143.31 | 145.12 | 235,286 | +0.06(+0.04%) |
Dec 01, 2022 | 145.98 | 146.84 | 143.78 | 145.06 | 257,225 | +0.28(+0.20%) |
Nov 30, 2022 | 142.13 | 144.98 | 139.84 | 144.77 | 387,438 | +3.03(+2.13%) |
Nov 29, 2022 | 142.01 | 143.17 | 141.36 | 141.75 | 180,912 | -0.73(-0.52%) |
Nov 28, 2022 | 144.72 | 145.20 | 142.08 | 142.48 | 190,708 | -3.34(-2.29%) |
Nov 25, 2022 | 145.88 | 146.65 | 145.24 | 145.82 | 95,750 | +0.65(+0.44%) |
Nov 23, 2022 | 146.55 | 147.51 | 144.96 | 145.18 | 844,546 | -1.32(-0.90%) |
Nov 22, 2022 | 146.75 | 146.79 | 144.28 | 146.50 | 331,382 | +0.63(+0.43%) |
Nov 21, 2022 | 144.76 | 146.19 | 144.60 | 145.87 | 176,459 | +1.24(+0.86%) |
Nov 18, 2022 | 144.58 | 145.55 | 143.17 | 144.63 | 298,047 | +1.86(+1.30%) |
Nov 17, 2022 | 143.66 | 144.72 | 140.23 | 142.77 | 280,228 | -2.53(-1.74%) |
Nov 16, 2022 | 145.28 | 146.19 | 143.89 | 145.29 | 260,459 | -0.01(-0.01%) |
Nov 15, 2022 | 143.47 | 146.85 | 143.29 | 145.30 | 317,969 | +2.46(+1.72%) |
Nov 14, 2022 | 142.48 | 145.27 | 140.78 | 142.84 | 369,908 | +0.46(+0.32%) |
Nov 11, 2022 | 142.64 | 143.61 | 141.42 | 142.38 | 257,651 | -0.35(-0.25%) |
Nov 10, 2022 | 144.89 | 144.89 | 141.11 | 142.74 | 498,380 | +1.62(+1.15%) |
Nov 09, 2022 | 141.12 | 142.92 | 140.02 | 141.11 | 252,647 | -1.34(-0.94%) |
Nov 08, 2022 | 140.89 | 143.08 | 140.22 | 142.45 | 250,724 | +1.96(+1.39%) |
Nov 07, 2022 | 139.77 | 140.96 | 138.18 | 140.50 | 248,161 | +0.90(+0.64%) |
Nov 04, 2022 | 139.52 | 140.97 | 137.37 | 139.59 | 224,936 | +1.72(+1.25%) |
Nov 03, 2022 | 134.78 | 138.55 | 133.14 | 137.87 | 267,489 | +2.02(+1.48%) |
Nov 02, 2022 | 138.92 | 140.21 | 135.77 | 135.85 | 356,369 | -4.04(-2.89%) |
Nov 01, 2022 | 140.35 | 140.61 | 138.33 | 139.90 | 417,432 | +0.88(+0.63%) |
Oct 31, 2022 | 137.78 | 139.61 | 136.51 | 139.02 | 649,067 | +1.20(+0.87%) |
Oct 28, 2022 | 138.49 | 139.61 | 137.16 | 137.81 | 424,397 | +0.84(+0.61%) |
Oct 27, 2022 | 136.30 | 140.09 | 135.56 | 136.97 | 628,166 | +1.56(+1.15%) |
Oct 26, 2022 | 134.59 | 136.64 | 133.51 | 135.41 | 491,722 | +1.30(+0.97%) |
Oct 25, 2022 | 130.10 | 134.20 | 129.72 | 134.11 | 377,834 | +3.92(+3.01%) |
Oct 24, 2022 | 129.43 | 131.04 | 129.00 | 130.20 | 370,201 | +1.62(+1.26%) |
Oct 21, 2022 | 124.34 | 128.98 | 124.12 | 128.57 | 414,412 | +4.56(+3.68%) |
Oct 20, 2022 | 127.70 | 127.94 | 123.78 | 124.01 | 259,517 | -3.27(-2.57%) |
Oct 19, 2022 | 127.32 | 127.84 | 125.29 | 127.28 | 332,140 | +0.20(+0.15%) |
Oct 18, 2022 | 125.80 | 127.26 | 124.67 | 127.08 | 354,505 | +3.37(+2.72%) |
Oct 17, 2022 | 121.58 | 124.06 | 121.52 | 123.72 | 309,711 | +3.79(+3.16%) |
Oct 14, 2022 | 123.62 | 123.64 | 119.59 | 119.93 | 353,688 | -2.13(-1.75%) |
Oct 13, 2022 | 117.65 | 122.86 | 117.49 | 122.06 | 276,424 | +2.19(+1.83%) |
Oct 12, 2022 | 121.20 | 121.70 | 119.80 | 119.87 | 191,974 | -0.91(-0.75%) |
Oct 11, 2022 | 119.37 | 121.71 | 119.11 | 120.78 | 273,873 | +0.91(+0.76%) |
Oct 10, 2022 | 121.68 | 122.13 | 117.96 | 119.87 | 364,130 | -1.57(-1.29%) |
Oct 07, 2022 | 123.59 | 123.59 | 120.40 | 121.43 | 245,232 | -3.10(-2.49%) |
Oct 06, 2022 | 126.77 | 127.42 | 124.31 | 124.54 | 349,265 | -2.83(-2.22%) |
Oct 05, 2022 | 126.88 | 128.88 | 126.53 | 127.37 | 306,885 | -0.08(-0.06%) |
Oct 04, 2022 | 126.09 | 127.58 | 125.39 | 127.44 | 374,543 | +2.84(+2.28%) |