Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 143.25 | 146.20 | 142.24 | 146.05 | 31,069,394 | +0.11(+0.08%) |
Dec 29, 2022 | 143.93 | 146.74 | 142.18 | 145.94 | 35,469,648 | +5.67(+4.04%) |
Dec 28, 2022 | 139.18 | 142.53 | 138.75 | 140.27 | 35,175,332 | -0.85(-0.60%) |
Dec 27, 2022 | 150.64 | 150.90 | 140.47 | 141.12 | 46,672,460 | -10.84(-7.14%) |
Dec 23, 2022 | 151.86 | 153.29 | 148.74 | 151.96 | 34,955,076 | -1.33(-0.87%) |
Dec 22, 2022 | 160.83 | 161.28 | 148.72 | 153.29 | 56,495,168 | -11.61(-7.04%) |
Dec 21, 2022 | 161.04 | 166.16 | 160.98 | 164.90 | 32,496,252 | +4.16(+2.59%) |
Dec 20, 2022 | 160.54 | 163.00 | 158.42 | 160.75 | 40,780,460 | -1.69(-1.04%) |
Dec 19, 2022 | 165.61 | 165.98 | 161.35 | 162.44 | 35,394,412 | -3.17(-1.91%) |
Dec 16, 2022 | 168.53 | 170.30 | 164.00 | 165.60 | 47,877,340 | -3.81(-2.25%) |
Dec 15, 2022 | 171.35 | 173.09 | 166.89 | 169.41 | 47,865,976 | -7.22(-4.09%) |
Dec 14, 2022 | 179.75 | 182.40 | 174.09 | 176.63 | 50,070,684 | -3.98(-2.20%) |
Dec 13, 2022 | 185.19 | 187.78 | 177.00 | 180.60 | 65,676,892 | +5.37(+3.06%) |
Dec 12, 2022 | 170.26 | 175.27 | 167.86 | 175.24 | 45,683,700 | +5.34(+3.14%) |
Dec 09, 2022 | 171.49 | 175.72 | 169.64 | 169.90 | 46,563,728 | -1.68(-0.98%) |
Dec 08, 2022 | 162.63 | 171.68 | 159.49 | 171.58 | 51,508,436 | +10.48(+6.51%) |
Dec 07, 2022 | 157.62 | 161.76 | 156.57 | 161.10 | 37,219,688 | +1.33(+0.83%) |
Dec 06, 2022 | 165.19 | 165.62 | 158.09 | 159.77 | 35,294,748 | -6.23(-3.75%) |
Dec 05, 2022 | 166.68 | 169.84 | 164.61 | 165.99 | 35,225,152 | -2.66(-1.58%) |
Dec 02, 2022 | 166.48 | 169.22 | 164.34 | 168.65 | 37,171,880 | -2.59(-1.51%) |
Dec 01, 2022 | 169.88 | 172.54 | 166.24 | 171.24 | 47,073,480 | +2.12(+1.25%) |
Nov 30, 2022 | 156.87 | 169.19 | 155.87 | 169.12 | 56,485,332 | +12.87(+8.24%) |
Nov 29, 2022 | 158.13 | 159.18 | 155.06 | 156.25 | 29,841,346 | -1.88(-1.19%) |
Nov 28, 2022 | 160.12 | 163.42 | 157.11 | 158.13 | 30,401,100 | -4.43(-2.72%) |
Nov 25, 2022 | 163.03 | 164.72 | 161.57 | 162.55 | 16,808,706 | -2.49(-1.51%) |
Nov 23, 2022 | 160.84 | 165.12 | 160.34 | 165.04 | 42,762,536 | +4.81(+3.00%) |
Nov 22, 2022 | 153.14 | 160.43 | 151.08 | 160.24 | 47,245,068 | +7.20(+4.71%) |
Nov 21, 2022 | 151.33 | 154.63 | 150.66 | 153.03 | 40,482,880 | -0.92(-0.60%) |
Nov 18, 2022 | 159.52 | 159.88 | 151.06 | 153.95 | 49,252,068 | -2.68(-1.71%) |
Nov 17, 2022 | 157.01 | 162.51 | 155.21 | 156.63 | 71,089,872 | -2.33(-1.46%) |
Nov 16, 2022 | 161.47 | 163.47 | 158.59 | 158.96 | 64,249,744 | -7.55(-4.54%) |
Nov 15, 2022 | 167.06 | 169.83 | 163.67 | 166.51 | 54,530,264 | +3.71(+2.28%) |
Nov 14, 2022 | 162.03 | 165.25 | 159.08 | 162.80 | 52,780,220 | -0.32(-0.20%) |
Nov 11, 2022 | 157.93 | 163.74 | 154.68 | 163.12 | 65,669,636 | +5.76(+3.66%) |
Nov 10, 2022 | 147.87 | 157.59 | 145.34 | 157.36 | 70,049,648 | +19.72(+14.33%) |
Nov 09, 2022 | 141.49 | 141.98 | 137.47 | 137.64 | 45,429,732 | -8.25(-5.66%) |
Nov 08, 2022 | 147.88 | 148.78 | 142.03 | 145.89 | 59,528,464 | +3.01(+2.10%) |
Nov 07, 2022 | 142.15 | 143.99 | 139.41 | 142.88 | 40,978,612 | +1.26(+0.89%) |
Nov 04, 2022 | 139.74 | 142.16 | 136.85 | 141.62 | 61,314,044 | +7.53(+5.62%) |
Nov 03, 2022 | 130.31 | 137.69 | 129.44 | 134.09 | 50,025,588 | +2.02(+1.53%) |
Nov 02, 2022 | 138.38 | 131.99 | 132.07 | 67,285,672 | -3.24(-2.39%) | |
Nov 01, 2022 | 137.99 | 139.12 | 135.07 | 135.31 | 43,290,836 | +0.46(+0.34%) |
Oct 31, 2022 | 137.66 | 138.26 | 132.85 | 134.85 | 48,670,140 | -3.37(-2.44%) |
Oct 28, 2022 | 130.92 | 138.38 | 130.49 | 138.22 | 52,151,116 | +6.57(+4.99%) |
Oct 27, 2022 | 136.18 | 138.26 | 131.10 | 131.64 | 58,346,784 | +2.80(+2.17%) |
Oct 26, 2022 | 128.57 | 133.76 | 126.97 | 128.84 | 53,529,484 | -3.65(-2.75%) |
Oct 25, 2022 | 126.82 | 132.88 | 126.53 | 132.49 | 50,561,376 | +6.61(+5.25%) |
Oct 24, 2022 | 124.97 | 126.99 | 120.53 | 125.88 | 51,778,188 | +1.33(+1.07%) |
Oct 21, 2022 | 120.87 | 124.87 | 118.76 | 124.55 | 61,010,888 | +2.72(+2.23%) |
Oct 20, 2022 | 121.02 | 127.58 | 120.94 | 121.83 | 65,216,232 | +1.43(+1.19%) |
Oct 19, 2022 | 118.68 | 123.39 | 118.23 | 120.40 | 52,324,116 | +0.84(+0.70%) |
Oct 18, 2022 | 123.33 | 124.81 | 116.08 | 119.56 | 65,971,460 | +0.79(+0.67%) |
Oct 17, 2022 | 115.08 | 119.37 | 115.07 | 118.77 | 58,070,352 | +6.60(+5.89%) |
Oct 14, 2022 | 120.46 | 121.00 | 111.94 | 112.17 | 71,411,648 | -7.32(-6.13%) |
Oct 13, 2022 | 109.61 | 120.67 | 108.03 | 119.49 | 85,062,112 | +4.60(+4.00%) |
Oct 12, 2022 | 115.69 | 117.25 | 113.35 | 114.90 | 49,283,752 | -0.86(-0.74%) |
Oct 11, 2022 | 115.51 | 118.35 | 112.73 | 115.76 | 66,776,056 | -0.84(-0.72%) |
Oct 10, 2022 | 120.26 | 121.13 | 113.98 | 116.59 | 69,895,424 | -4.06(-3.36%) |
Oct 07, 2022 | 124.94 | 126.59 | 120.11 | 120.65 | 67,308,184 | -10.53(-8.03%) |
Oct 06, 2022 | 132.08 | 136.44 | 130.91 | 131.18 | 64,382,124 | -0.79(-0.60%) |
Oct 05, 2022 | 128.99 | 133.09 | 126.10 | 131.97 | 50,933,596 | +0.42(+0.32%) |
Oct 04, 2022 | 128.67 | 132.08 | 128.67 | 131.55 | 58,437,092 | +6.54(+5.23%) |