Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 143.41 | 144.50 | 141.49 | 144.02 | 290,334 | -0.85(-0.59%) |
Dec 29, 2022 | 143.30 | 145.84 | 142.84 | 144.87 | 141,442 | +2.43(+1.71%) |
Dec 28, 2022 | 147.80 | 148.70 | 142.25 | 142.44 | 227,880 | -5.92(-3.99%) |
Dec 27, 2022 | 148.40 | 148.83 | 146.93 | 148.36 | 122,405 | +0.47(+0.32%) |
Dec 23, 2022 | 147.57 | 148.60 | 146.93 | 147.90 | 96,452 | +0.30(+0.20%) |
Dec 22, 2022 | 148.92 | 149.56 | 145.58 | 147.60 | 154,629 | -2.10(-1.40%) |
Dec 21, 2022 | 147.59 | 151.13 | 147.55 | 149.70 | 287,338 | +3.49(+2.39%) |
Dec 20, 2022 | 143.63 | 146.58 | 142.86 | 146.21 | 230,956 | +2.16(+1.50%) |
Dec 19, 2022 | 147.79 | 148.28 | 143.31 | 144.05 | 230,220 | -4.19(-2.82%) |
Dec 16, 2022 | 148.23 | 148.95 | 146.24 | 148.23 | 863,838 | -1.48(-0.99%) |
Dec 15, 2022 | 154.40 | 155.00 | 149.63 | 149.71 | 337,702 | -5.73(-3.69%) |
Dec 14, 2022 | 152.68 | 157.13 | 152.68 | 155.45 | 332,635 | +2.64(+1.73%) |
Dec 13, 2022 | 156.17 | 157.21 | 151.70 | 152.81 | 247,980 | +2.12(+1.41%) |
Dec 12, 2022 | 150.95 | 151.97 | 149.64 | 150.68 | 275,639 | +0.63(+0.42%) |
Dec 09, 2022 | 152.56 | 153.36 | 150.02 | 150.05 | 222,001 | -2.33(-1.53%) |
Dec 08, 2022 | 151.98 | 154.53 | 150.56 | 152.38 | 144,894 | +1.31(+0.87%) |
Dec 07, 2022 | 151.40 | 155.45 | 151.05 | 151.07 | 270,768 | -0.84(-0.55%) |
Dec 06, 2022 | 152.16 | 153.89 | 150.66 | 151.91 | 235,646 | -0.20(-0.13%) |
Dec 05, 2022 | 153.51 | 153.51 | 150.59 | 152.11 | 206,660 | -1.44(-0.94%) |
Dec 02, 2022 | 152.18 | 155.00 | 150.51 | 153.55 | 146,289 | -0.92(-0.60%) |
Dec 01, 2022 | 155.04 | 156.13 | 152.45 | 154.47 | 196,304 | +1.13(+0.74%) |
Nov 30, 2022 | 149.58 | 153.54 | 147.56 | 153.34 | 261,763 | +4.43(+2.98%) |
Nov 29, 2022 | 150.85 | 151.45 | 147.99 | 148.91 | 362,620 | -2.41(-1.59%) |
Nov 28, 2022 | 152.14 | 154.29 | 150.85 | 151.32 | 411,979 | -1.80(-1.17%) |
Nov 25, 2022 | 153.14 | 154.37 | 153.01 | 153.12 | 78,104 | +0.42(+0.27%) |
Nov 23, 2022 | 153.06 | 153.32 | 150.74 | 152.70 | 181,812 | -0.77(-0.50%) |
Nov 22, 2022 | 155.95 | 156.52 | 153.04 | 153.47 | 195,985 | -1.11(-0.72%) |
Nov 21, 2022 | 155.25 | 157.02 | 153.94 | 154.58 | 202,525 | -0.78(-0.50%) |
Nov 18, 2022 | 157.05 | 158.68 | 153.92 | 155.37 | 157,249 | +1.04(+0.67%) |
Nov 17, 2022 | 153.79 | 155.42 | 151.32 | 154.32 | 214,893 | -1.01(-0.65%) |
Nov 16, 2022 | 156.31 | 157.17 | 151.47 | 155.34 | 328,000 | -0.94(-0.60%) |
Nov 15, 2022 | 158.14 | 160.05 | 154.75 | 156.28 | 558,438 | -0.10(-0.06%) |
Nov 14, 2022 | 158.77 | 161.57 | 155.44 | 156.38 | 626,301 | -4.61(-2.86%) |
Nov 11, 2022 | 161.34 | 168.05 | 159.90 | 160.98 | 600,181 | +2.01(+1.27%) |
Nov 10, 2022 | 143.66 | 159.32 | 142.63 | 158.97 | 515,856 | +21.53(+15.67%) |
Nov 09, 2022 | 139.19 | 139.93 | 136.13 | 137.44 | 216,918 | -2.58(-1.84%) |
Nov 08, 2022 | 140.53 | 142.63 | 138.72 | 140.01 | 155,130 | +0.40(+0.28%) |
Nov 07, 2022 | 140.14 | 142.20 | 138.58 | 139.62 | 222,542 | +0.33(+0.23%) |
Nov 04, 2022 | 139.71 | 140.49 | 136.62 | 139.29 | 188,724 | +1.48(+1.07%) |
Nov 03, 2022 | 135.45 | 139.66 | 134.17 | 137.81 | 189,538 | +1.28(+0.94%) |
Nov 02, 2022 | 139.44 | 136.04 | 136.54 | 188,119 | -3.89(-2.77%) | |
Nov 01, 2022 | 140.91 | 141.49 | 139.91 | 140.43 | 157,022 | +0.50(+0.35%) |
Oct 31, 2022 | 139.52 | 140.75 | 138.42 | 139.93 | 184,797 | +0.25(+0.18%) |
Oct 28, 2022 | 135.13 | 140.08 | 135.13 | 139.69 | 127,301 | +5.08(+3.77%) |
Oct 27, 2022 | 135.78 | 136.77 | 134.31 | 134.60 | 129,819 | -0.12(-0.09%) |
Oct 26, 2022 | 135.50 | 137.12 | 134.37 | 134.72 | 142,282 | -0.06(-0.04%) |
Oct 25, 2022 | 133.12 | 135.32 | 133.03 | 134.78 | 172,027 | +1.81(+1.36%) |
Oct 24, 2022 | 134.11 | 134.75 | 132.50 | 132.97 | 154,686 | +0.20(+0.15%) |
Oct 21, 2022 | 130.74 | 132.93 | 129.33 | 132.77 | 609,285 | +2.44(+1.87%) |
Oct 20, 2022 | 131.69 | 133.33 | 129.56 | 130.34 | 308,018 | -1.87(-1.42%) |
Oct 19, 2022 | 130.85 | 132.46 | 128.84 | 132.21 | 233,699 | +0.26(+0.20%) |
Oct 18, 2022 | 131.26 | 133.22 | 130.69 | 131.95 | 206,103 | +3.78(+2.95%) |
Oct 17, 2022 | 123.74 | 128.85 | 123.74 | 128.17 | 455,352 | +6.09(+4.99%) |
Oct 14, 2022 | 128.52 | 128.55 | 121.69 | 122.08 | 290,866 | -5.82(-4.55%) |
Oct 13, 2022 | 123.33 | 128.80 | 122.33 | 127.90 | 251,831 | +1.71(+1.36%) |
Oct 12, 2022 | 130.41 | 130.92 | 125.79 | 126.19 | 301,786 | -3.68(-2.84%) |
Oct 11, 2022 | 125.05 | 131.02 | 124.22 | 129.87 | 459,896 | +4.13(+3.28%) |
Oct 10, 2022 | 124.91 | 126.68 | 123.99 | 125.74 | 202,387 | +1.34(+1.07%) |
Oct 07, 2022 | 128.71 | 128.71 | 123.71 | 124.40 | 220,703 | -6.12(-4.69%) |
Oct 06, 2022 | 131.18 | 132.14 | 129.93 | 130.52 | 165,576 | -1.45(-1.10%) |
Oct 05, 2022 | 131.82 | 132.89 | 129.41 | 131.97 | 194,642 | -1.16(-0.87%) |
Oct 04, 2022 | 130.10 | 134.48 | 130.06 | 133.13 | 313,892 | +6.03(+4.75%) |