Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 147.25 | 147.87 | 146.47 | 147.77 | 2,677,680 | -0.34(-0.23%) |
Dec 29, 2022 | 146.70 | 148.45 | 146.64 | 148.11 | 2,220,600 | +2.09(+1.43%) |
Dec 28, 2022 | 147.79 | 148.23 | 145.93 | 146.02 | 3,832,233 | -1.69(-1.14%) |
Dec 27, 2022 | 147.67 | 148.14 | 146.87 | 147.70 | 2,754,855 | +0.19(+0.13%) |
Dec 23, 2022 | 146.35 | 147.56 | 145.85 | 147.52 | 2,826,454 | +1.03(+0.70%) |
Dec 22, 2022 | 146.81 | 147.31 | 144.20 | 146.49 | 3,497,026 | -1.37(-0.93%) |
Dec 21, 2022 | 147.01 | 148.25 | 146.80 | 147.86 | 3,420,782 | +2.06(+1.42%) |
Dec 20, 2022 | 145.38 | 146.45 | 144.94 | 145.79 | 2,551,529 | +0.46(+0.32%) |
Dec 19, 2022 | 146.52 | 146.71 | 144.60 | 145.34 | 5,133,862 | -0.96(-0.66%) |
Dec 16, 2022 | 146.67 | 146.98 | 145.22 | 146.30 | 4,725,065 | -1.67(-1.13%) |
Dec 15, 2022 | 149.36 | 149.58 | 147.24 | 147.97 | 3,322,359 | -3.03(-2.01%) |
Dec 14, 2022 | 151.72 | 153.00 | 150.08 | 151.00 | 4,903,977 | -0.71(-0.47%) |
Dec 13, 2022 | 154.58 | 154.58 | 150.77 | 151.71 | 3,484,581 | +0.98(+0.65%) |
Dec 12, 2022 | 148.91 | 150.75 | 148.58 | 150.73 | 3,916,901 | +2.05(+1.38%) |
Dec 09, 2022 | 149.44 | 150.14 | 148.62 | 148.68 | 2,894,083 | -1.12(-0.75%) |
Dec 08, 2022 | 149.74 | 150.42 | 149.32 | 149.80 | 3,413,842 | +0.79(+0.53%) |
Dec 07, 2022 | 148.86 | 150.02 | 148.69 | 149.00 | 3,228,131 | -0.08(-0.05%) |
Dec 06, 2022 | 150.69 | 151.09 | 148.22 | 149.08 | 2,907,801 | -1.75(-1.16%) |
Dec 05, 2022 | 152.88 | 152.95 | 150.38 | 150.84 | 3,503,351 | -2.98(-1.94%) |
Dec 02, 2022 | 152.10 | 154.13 | 152.03 | 153.82 | 2,648,098 | -0.12(-0.08%) |
Dec 01, 2022 | 154.50 | 154.94 | 153.18 | 153.93 | 3,190,109 | -0.02(-0.01%) |
Nov 30, 2022 | 150.87 | 154.02 | 149.59 | 153.95 | 3,125,948 | +3.21(+2.13%) |
Nov 29, 2022 | 150.34 | 151.09 | 149.97 | 150.75 | 1,750,130 | +0.48(+0.32%) |
Nov 28, 2022 | 151.46 | 152.08 | 149.99 | 150.26 | 3,166,707 | -2.45(-1.60%) |
Nov 25, 2022 | 152.32 | 152.82 | 152.32 | 152.71 | 1,472,545 | +0.44(+0.29%) |
Nov 23, 2022 | 151.47 | 152.43 | 151.35 | 152.28 | 2,404,203 | +0.47(+0.31%) |
Nov 22, 2022 | 150.61 | 151.90 | 150.45 | 151.80 | 2,581,723 | +1.97(+1.31%) |
Nov 21, 2022 | 149.37 | 150.04 | 148.90 | 149.84 | 3,293,572 | -0.01(-0.01%) |
Nov 18, 2022 | 149.89 | 150.18 | 148.75 | 149.85 | 2,273,954 | +0.98(+0.66%) |
Nov 17, 2022 | 147.57 | 148.87 | 147.25 | 148.87 | 2,290,001 | -0.52(-0.35%) |
Nov 16, 2022 | 150.20 | 150.50 | 149.13 | 149.39 | 2,531,454 | -1.20(-0.80%) |
Nov 15, 2022 | 151.29 | 151.74 | 149.28 | 150.59 | 2,577,105 | +1.09(+0.73%) |
Nov 14, 2022 | 150.19 | 151.52 | 149.44 | 149.50 | 5,398,278 | -1.16(-0.77%) |
Nov 11, 2022 | 150.03 | 151.01 | 149.41 | 150.66 | 3,391,077 | +1.06(+0.71%) |
Nov 10, 2022 | 147.54 | 149.83 | 147.06 | 149.60 | 3,050,144 | +6.29(+4.39%) |
Nov 09, 2022 | 145.27 | 145.76 | 143.09 | 143.31 | 2,108,611 | -2.66(-1.82%) |
Nov 08, 2022 | 145.53 | 146.96 | 144.56 | 145.97 | 2,536,859 | +0.71(+0.49%) |
Nov 07, 2022 | 144.58 | 145.46 | 144.03 | 145.27 | 4,136,118 | +1.22(+0.85%) |
Nov 04, 2022 | 143.89 | 144.78 | 141.85 | 144.05 | 3,104,402 | +2.11(+1.49%) |
Nov 03, 2022 | 141.17 | 142.78 | 140.44 | 141.94 | 3,560,430 | -0.58(-0.41%) |
Nov 02, 2022 | 144.98 | 146.92 | 142.46 | 142.52 | 3,378,356 | -2.79(-1.92%) |
Nov 01, 2022 | 146.30 | 146.44 | 144.71 | 145.31 | 2,234,170 | +0.31(+0.21%) |
Oct 31, 2022 | 144.82 | 145.91 | 144.74 | 145.00 | 8,465,108 | -0.71(-0.49%) |
Oct 28, 2022 | 143.09 | 145.85 | 143.00 | 145.70 | 6,571,428 | +3.06(+2.15%) |
Oct 27, 2022 | 143.23 | 144.32 | 142.44 | 142.64 | 2,653,493 | -0.17(-0.12%) |
Oct 26, 2022 | 142.43 | 144.32 | 142.43 | 142.82 | 2,261,739 | +0.46(+0.32%) |
Oct 25, 2022 | 139.89 | 142.55 | 139.85 | 142.36 | 3,104,662 | +2.19(+1.56%) |
Oct 24, 2022 | 139.45 | 140.64 | 138.73 | 140.17 | 3,118,167 | +1.42(+1.03%) |
Oct 21, 2022 | 135.53 | 138.97 | 135.16 | 138.75 | 2,130,643 | +3.01(+2.22%) |
Oct 20, 2022 | 136.96 | 138.39 | 135.43 | 135.74 | 2,202,861 | -1.29(-0.94%) |
Oct 19, 2022 | 137.42 | 138.28 | 136.07 | 137.03 | 2,225,559 | -1.28(-0.92%) |
Oct 18, 2022 | 139.26 | 139.41 | 136.99 | 138.31 | 2,673,182 | +1.82(+1.33%) |
Oct 17, 2022 | 135.74 | 137.15 | 135.72 | 136.48 | 4,749,538 | +2.87(+2.14%) |
Oct 14, 2022 | 137.04 | 137.86 | 133.40 | 133.62 | 2,699,443 | -2.51(-1.84%) |
Oct 13, 2022 | 130.37 | 136.70 | 129.84 | 136.13 | 3,946,600 | +3.68(+2.78%) |
Oct 12, 2022 | 133.19 | 133.70 | 132.41 | 132.45 | 2,445,295 | -0.62(-0.47%) |
Oct 11, 2022 | 132.95 | 134.84 | 132.12 | 133.07 | 3,361,048 | -0.55(-0.41%) |
Oct 10, 2022 | 134.89 | 135.16 | 132.92 | 133.62 | 2,614,053 | -0.83(-0.62%) |
Oct 07, 2022 | 136.41 | 136.60 | 133.72 | 134.45 | 2,151,447 | -3.07(-2.23%) |
Oct 06, 2022 | 138.47 | 139.47 | 137.30 | 137.52 | 2,694,253 | -1.57(-1.13%) |
Oct 05, 2022 | 137.99 | 139.95 | 137.18 | 139.09 | 1,814,529 | -0.49(-0.35%) |
Oct 04, 2022 | 137.12 | 139.65 | 137.11 | 139.58 | 3,252,657 | +4.28(+3.16%) |