Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 131.03 | 132.86 | 129.89 | 130.83 | 123,621 | -1.08(-0.82%) |
Dec 29, 2022 | 130.41 | 133.76 | 128.97 | 131.91 | 158,606 | +3.92(+3.06%) |
Dec 28, 2022 | 131.56 | 132.71 | 127.47 | 127.99 | 148,286 | -3.35(-2.55%) |
Dec 27, 2022 | 128.31 | 131.68 | 128.26 | 131.34 | 197,088 | +3.06(+2.39%) |
Dec 23, 2022 | 128.84 | 130.09 | 127.30 | 128.28 | 154,566 | -0.84(-0.65%) |
Dec 22, 2022 | 131.28 | 132.03 | 127.45 | 129.12 | 220,617 | -3.73(-2.81%) |
Dec 21, 2022 | 131.73 | 133.69 | 130.91 | 132.85 | 293,291 | +3.10(+2.39%) |
Dec 20, 2022 | 131.30 | 132.82 | 129.51 | 129.75 | 272,538 | -1.22(-0.93%) |
Dec 19, 2022 | 132.84 | 133.38 | 129.27 | 130.97 | 187,757 | -1.24(-0.94%) |
Dec 16, 2022 | 134.08 | 134.79 | 130.14 | 132.21 | 822,565 | -1.30(-0.97%) |
Dec 15, 2022 | 138.87 | 138.87 | 133.01 | 133.51 | 304,439 | -7.67(-5.43%) |
Dec 14, 2022 | 142.19 | 145.96 | 140.61 | 141.18 | 149,373 | -2.49(-1.73%) |
Dec 13, 2022 | 147.73 | 147.73 | 141.98 | 143.67 | 202,457 | +1.67(+1.18%) |
Dec 12, 2022 | 136.68 | 143.03 | 135.77 | 142.00 | 232,469 | +4.66(+3.39%) |
Dec 09, 2022 | 142.61 | 143.41 | 137.18 | 137.34 | 239,959 | -7.58(-5.23%) |
Dec 08, 2022 | 144.20 | 146.83 | 142.85 | 144.92 | 193,916 | +1.56(+1.09%) |
Dec 07, 2022 | 144.30 | 146.18 | 143.03 | 143.36 | 158,988 | -2.86(-1.96%) |
Dec 06, 2022 | 148.65 | 150.14 | 144.11 | 146.22 | 180,048 | -1.87(-1.26%) |
Dec 05, 2022 | 148.15 | 148.20 | 144.51 | 148.09 | 161,858 | -1.70(-1.13%) |
Dec 02, 2022 | 146.83 | 150.77 | 145.83 | 149.79 | 207,892 | +1.65(+1.11%) |
Dec 01, 2022 | 146.90 | 149.31 | 145.56 | 148.14 | 222,428 | +1.34(+0.91%) |
Nov 30, 2022 | 143.09 | 146.80 | 139.64 | 146.80 | 369,301 | +5.51(+3.90%) |
Nov 29, 2022 | 143.96 | 146.33 | 140.75 | 141.29 | 342,819 | -1.86(-1.30%) |
Nov 28, 2022 | 145.28 | 146.95 | 143.11 | 143.15 | 135,952 | -4.15(-2.82%) |
Nov 25, 2022 | 147.11 | 148.00 | 146.51 | 147.30 | 39,734 | -0.89(-0.60%) |
Nov 23, 2022 | 148.64 | 150.54 | 147.38 | 148.19 | 233,765 | -1.54(-1.03%) |
Nov 22, 2022 | 147.50 | 150.18 | 146.09 | 149.73 | 192,558 | +3.35(+2.29%) |
Nov 21, 2022 | 145.59 | 148.01 | 145.03 | 146.38 | 208,518 | -1.46(-0.99%) |
Nov 18, 2022 | 145.35 | 147.97 | 142.91 | 147.84 | 233,327 | +5.51(+3.87%) |
Nov 17, 2022 | 138.22 | 142.33 | 138.22 | 142.33 | 285,776 | +0.82(+0.58%) |
Nov 16, 2022 | 142.48 | 143.88 | 140.71 | 141.51 | 231,693 | -3.01(-2.08%) |
Nov 15, 2022 | 145.76 | 147.84 | 143.92 | 144.52 | 253,636 | +1.88(+1.32%) |
Nov 14, 2022 | 145.10 | 146.07 | 142.58 | 142.64 | 383,035 | -5.20(-3.52%) |
Nov 11, 2022 | 144.70 | 152.10 | 144.33 | 147.84 | 416,366 | +3.47(+2.40%) |
Nov 10, 2022 | 142.48 | 146.00 | 141.00 | 144.37 | 380,159 | +9.43(+6.99%) |
Nov 09, 2022 | 133.91 | 137.80 | 133.40 | 134.94 | 278,095 | -1.56(-1.14%) |
Nov 08, 2022 | 137.48 | 139.43 | 135.06 | 136.50 | 339,107 | -0.45(-0.33%) |
Nov 07, 2022 | 138.62 | 138.62 | 134.68 | 136.95 | 242,277 | +0.06(+0.04%) |
Nov 04, 2022 | 134.85 | 138.67 | 134.64 | 136.89 | 426,010 | +4.89(+3.70%) |
Nov 03, 2022 | 127.50 | 134.34 | 126.27 | 132.00 | 272,485 | +1.83(+1.41%) |
Nov 02, 2022 | 132.31 | 136.50 | 129.41 | 130.17 | 527,785 | -3.79(-2.83%) |
Nov 01, 2022 | 132.61 | 135.35 | 130.44 | 133.96 | 474,502 | +3.49(+2.67%) |
Oct 31, 2022 | 124.99 | 131.41 | 124.55 | 130.47 | 579,318 | +4.47(+3.55%) |
Oct 28, 2022 | 124.91 | 127.92 | 122.30 | 126.00 | 452,369 | +1.49(+1.20%) |
Oct 27, 2022 | 128.28 | 134.89 | 123.49 | 124.51 | 490,642 | -3.71(-2.89%) |
Oct 26, 2022 | 128.04 | 130.62 | 126.56 | 128.22 | 358,165 | +0.86(+0.68%) |
Oct 25, 2022 | 124.16 | 127.86 | 124.16 | 127.36 | 292,635 | +2.46(+1.97%) |
Oct 24, 2022 | 125.31 | 127.17 | 123.40 | 124.90 | 385,618 | +1.05(+0.85%) |
Oct 21, 2022 | 121.47 | 124.01 | 119.35 | 123.85 | 283,890 | +3.24(+2.69%) |
Oct 20, 2022 | 120.81 | 123.78 | 119.24 | 120.61 | 269,565 | -0.07(-0.06%) |
Oct 19, 2022 | 119.49 | 121.00 | 118.68 | 120.68 | 266,709 | +0.15(+0.12%) |
Oct 18, 2022 | 123.85 | 124.68 | 119.00 | 120.53 | 244,550 | +0.88(+0.74%) |
Oct 17, 2022 | 118.39 | 120.74 | 117.00 | 119.65 | 289,086 | +4.09(+3.54%) |
Oct 14, 2022 | 120.06 | 121.53 | 115.56 | 115.56 | 198,296 | -3.36(-2.83%) |
Oct 13, 2022 | 113.14 | 119.06 | 112.10 | 118.92 | 297,983 | +2.65(+2.28%) |
Oct 12, 2022 | 115.49 | 116.86 | 113.70 | 116.27 | 177,439 | +0.62(+0.54%) |
Oct 11, 2022 | 113.90 | 117.66 | 113.56 | 115.65 | 260,853 | +0.95(+0.83%) |
Oct 10, 2022 | 116.00 | 116.46 | 112.80 | 114.70 | 192,687 | -1.77(-1.52%) |
Oct 07, 2022 | 120.16 | 120.29 | 115.48 | 116.47 | 284,415 | -4.65(-3.84%) |
Oct 06, 2022 | 116.05 | 121.27 | 116.05 | 121.12 | 251,336 | +3.87(+3.30%) |
Oct 05, 2022 | 118.38 | 118.38 | 113.82 | 117.25 | 362,182 | -2.44(-2.04%) |
Oct 04, 2022 | 114.81 | 119.70 | 114.81 | 119.69 | 342,520 | +7.77(+6.94%) |