Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 151.51 | 151.79 | 149.71 | 151.01 | 543,479 | -0.09(-0.06%) |
Dec 29, 2022 | 151.41 | 151.56 | 150.29 | 151.11 | 425,710 | +0.16(+0.11%) |
Dec 28, 2022 | 152.80 | 152.80 | 150.89 | 150.95 | 427,478 | -1.42(-0.93%) |
Dec 27, 2022 | 152.10 | 152.99 | 151.41 | 152.37 | 552,115 | +0.42(+0.28%) |
Dec 23, 2022 | 151.29 | 152.09 | 150.92 | 151.95 | 411,353 | +0.85(+0.56%) |
Dec 22, 2022 | 149.90 | 151.25 | 149.59 | 151.10 | 628,547 | +0.58(+0.39%) |
Dec 21, 2022 | 148.35 | 151.03 | 148.35 | 150.52 | 636,926 | +2.51(+1.69%) |
Dec 20, 2022 | 147.00 | 148.63 | 146.71 | 148.01 | 960,147 | -0.49(-0.33%) |
Dec 19, 2022 | 148.13 | 149.85 | 147.31 | 148.50 | 696,596 | +0.47(+0.32%) |
Dec 16, 2022 | 146.02 | 148.66 | 145.57 | 148.03 | 1,732,367 | +1.40(+0.96%) |
Dec 15, 2022 | 146.75 | 148.79 | 145.60 | 146.63 | 901,620 | -0.30(-0.20%) |
Dec 14, 2022 | 147.40 | 148.20 | 146.16 | 146.93 | 821,369 | -0.18(-0.12%) |
Dec 13, 2022 | 148.69 | 148.88 | 146.43 | 147.11 | 1,176,122 | -1.54(-1.04%) |
Dec 12, 2022 | 147.81 | 148.99 | 146.96 | 148.65 | 761,936 | +1.24(+0.84%) |
Dec 09, 2022 | 148.02 | 148.39 | 147.18 | 147.41 | 884,538 | -0.77(-0.52%) |
Dec 08, 2022 | 147.99 | 149.41 | 147.11 | 148.18 | 668,830 | -0.18(-0.12%) |
Dec 07, 2022 | 147.47 | 148.99 | 146.99 | 148.37 | 598,425 | +2.03(+1.39%) |
Dec 06, 2022 | 146.54 | 147.75 | 145.18 | 146.34 | 665,233 | -0.45(-0.31%) |
Dec 05, 2022 | 145.51 | 147.11 | 144.76 | 146.78 | 592,690 | -0.41(-0.28%) |
Dec 02, 2022 | 146.47 | 147.54 | 145.75 | 147.19 | 550,382 | +0.49(+0.33%) |
Dec 01, 2022 | 147.09 | 148.58 | 145.77 | 146.71 | 828,596 | -0.07(-0.05%) |
Nov 30, 2022 | 143.91 | 146.82 | 143.12 | 146.77 | 1,055,856 | +2.37(+1.64%) |
Nov 29, 2022 | 144.16 | 144.63 | 143.29 | 144.40 | 652,338 | -0.05(-0.03%) |
Nov 28, 2022 | 144.31 | 145.20 | 143.72 | 144.45 | 834,454 | +0.30(+0.21%) |
Nov 25, 2022 | 142.67 | 144.15 | 142.49 | 144.15 | 334,918 | +1.70(+1.20%) |
Nov 23, 2022 | 142.43 | 142.94 | 141.31 | 142.45 | 814,527 | +0.23(+0.16%) |
Nov 22, 2022 | 142.42 | 142.74 | 140.42 | 142.22 | 1,026,270 | +1.07(+0.76%) |
Nov 21, 2022 | 136.94 | 142.18 | 133.71 | 141.15 | 1,982,406 | +1.88(+1.35%) |
Nov 18, 2022 | 138.99 | 140.25 | 137.85 | 139.27 | 2,166,335 | +1.53(+1.11%) |
Nov 17, 2022 | 136.28 | 138.09 | 136.04 | 137.75 | 654,330 | +0.87(+0.63%) |
Nov 16, 2022 | 134.99 | 138.22 | 134.99 | 136.88 | 858,301 | +3.00(+2.24%) |
Nov 15, 2022 | 134.97 | 135.28 | 133.23 | 133.88 | 964,892 | -1.12(-0.83%) |
Nov 14, 2022 | 136.95 | 137.70 | 134.97 | 134.99 | 916,023 | -0.91(-0.67%) |
Nov 11, 2022 | 138.93 | 138.93 | 132.27 | 135.91 | 1,266,726 | -3.11(-2.23%) |
Nov 10, 2022 | 141.84 | 141.87 | 134.66 | 139.02 | 1,380,308 | -0.71(-0.50%) |
Nov 09, 2022 | 141.05 | 142.72 | 139.60 | 139.72 | 584,235 | -1.08(-0.77%) |
Nov 08, 2022 | 140.41 | 142.48 | 140.06 | 140.80 | 589,339 | +0.49(+0.35%) |
Nov 07, 2022 | 140.57 | 141.89 | 139.99 | 140.31 | 497,078 | -0.10(-0.07%) |
Nov 04, 2022 | 140.50 | 141.83 | 139.19 | 140.41 | 674,986 | +0.56(+0.40%) |
Nov 03, 2022 | 139.47 | 140.69 | 138.12 | 139.85 | 831,104 | -0.45(-0.32%) |
Nov 02, 2022 | 140.27 | 142.31 | 139.77 | 140.30 | 742,959 | -0.05(-0.03%) |
Nov 01, 2022 | 141.38 | 142.14 | 140.06 | 140.35 | 817,009 | -1.27(-0.90%) |
Oct 31, 2022 | 141.62 | 143.03 | 140.88 | 141.62 | 1,543,606 | -0.06(-0.05%) |
Oct 28, 2022 | 139.62 | 142.94 | 139.04 | 141.68 | 956,511 | +1.92(+1.37%) |
Oct 27, 2022 | 139.54 | 142.16 | 139.52 | 139.77 | 974,697 | +1.06(+0.77%) |
Oct 26, 2022 | 137.95 | 139.48 | 136.93 | 138.70 | 881,947 | +1.47(+1.07%) |
Oct 25, 2022 | 136.28 | 137.93 | 135.90 | 137.24 | 1,076,193 | +0.86(+0.63%) |
Oct 24, 2022 | 135.28 | 137.04 | 135.06 | 136.37 | 672,306 | +2.13(+1.59%) |
Oct 21, 2022 | 132.49 | 134.71 | 132.10 | 134.24 | 660,948 | +1.66(+1.25%) |
Oct 20, 2022 | 134.43 | 134.53 | 132.33 | 132.58 | 721,541 | -1.87(-1.39%) |
Oct 19, 2022 | 134.03 | 134.59 | 132.93 | 134.46 | 737,805 | +0.74(+0.56%) |
Oct 18, 2022 | 132.07 | 133.78 | 132.03 | 133.71 | 673,852 | +2.14(+1.63%) |
Oct 17, 2022 | 133.06 | 133.79 | 131.33 | 131.57 | 638,398 | -1.00(-0.75%) |
Oct 14, 2022 | 133.96 | 134.86 | 132.19 | 132.57 | 562,374 | -1.23(-0.92%) |
Oct 13, 2022 | 131.24 | 134.67 | 130.69 | 133.80 | 567,112 | +1.32(+0.99%) |
Oct 12, 2022 | 133.31 | 134.28 | 132.24 | 132.48 | 757,814 | -0.49(-0.37%) |
Oct 11, 2022 | 133.02 | 135.30 | 132.68 | 132.97 | 791,763 | +0.10(+0.08%) |
Oct 10, 2022 | 130.18 | 133.31 | 130.18 | 132.87 | 626,991 | +3.53(+2.73%) |
Oct 07, 2022 | 129.76 | 130.08 | 128.66 | 129.33 | 682,902 | -0.46(-0.36%) |
Oct 06, 2022 | 132.62 | 132.65 | 129.06 | 129.79 | 622,565 | -2.99(-2.25%) |
Oct 05, 2022 | 133.85 | 133.88 | 131.60 | 132.78 | 705,521 | -0.80(-0.60%) |
Oct 04, 2022 | 131.39 | 133.74 | 131.38 | 133.58 | 806,855 | +2.40(+1.83%) |