Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 103.50 | 106.19 | 102.99 | 105.31 | 3,149,646 | +0.74(+0.71%) |
Dec 29, 2022 | 101.43 | 105.51 | 100.47 | 104.57 | 3,137,574 | +4.61(+4.61%) |
Dec 28, 2022 | 99.60 | 101.68 | 98.70 | 99.96 | 3,526,392 | -0.70(-0.70%) |
Dec 27, 2022 | 101.07 | 102.32 | 99.31 | 100.66 | 3,098,506 | -1.33(-1.30%) |
Dec 23, 2022 | 103.00 | 103.28 | 100.95 | 101.99 | 3,325,225 | -1.98(-1.90%) |
Dec 22, 2022 | 104.75 | 105.67 | 101.87 | 103.97 | 4,378,166 | -3.38(-3.15%) |
Dec 21, 2022 | 108.84 | 109.12 | 104.35 | 107.35 | 6,783,061 | -2.48(-2.26%) |
Dec 20, 2022 | 107.05 | 110.48 | 106.03 | 109.83 | 3,449,632 | +1.74(+1.61%) |
Dec 19, 2022 | 110.82 | 111.28 | 107.58 | 108.09 | 4,209,213 | -3.41(-3.06%) |
Dec 16, 2022 | 114.00 | 114.92 | 110.76 | 111.50 | 5,041,877 | -3.49(-3.04%) |
Dec 15, 2022 | 118.90 | 121.09 | 114.67 | 114.99 | 3,240,653 | -5.58(-4.63%) |
Dec 14, 2022 | 121.00 | 123.80 | 118.80 | 120.57 | 3,933,690 | -0.42(-0.35%) |
Dec 13, 2022 | 124.23 | 125.52 | 118.43 | 120.99 | 4,453,833 | +2.45(+2.07%) |
Dec 12, 2022 | 114.76 | 118.58 | 114.40 | 118.54 | 3,029,554 | +3.46(+3.01%) |
Dec 09, 2022 | 113.76 | 117.00 | 112.95 | 115.08 | 3,014,617 | +0.84(+0.74%) |
Dec 08, 2022 | 113.53 | 116.37 | 111.75 | 114.24 | 4,288,111 | +1.04(+0.92%) |
Dec 07, 2022 | 114.33 | 114.99 | 110.33 | 113.20 | 4,650,815 | -0.63(-0.55%) |
Dec 06, 2022 | 118.34 | 118.80 | 112.99 | 113.83 | 4,734,828 | -4.50(-3.80%) |
Dec 05, 2022 | 122.46 | 124.41 | 116.69 | 118.33 | 5,783,066 | -5.67(-4.57%) |
Dec 02, 2022 | 121.75 | 125.55 | 120.73 | 124.00 | 8,852,651 | -0.07(-0.06%) |
Dec 01, 2022 | 118.64 | 124.92 | 118.57 | 124.07 | 14,431,538 | +6.42(+5.46%) |
Nov 30, 2022 | 112.29 | 117.81 | 108.89 | 117.65 | 38,605,612 | -20.35(-14.75%) |
Nov 29, 2022 | 140.00 | 140.32 | 136.25 | 138.00 | 10,115,786 | -1.45(-1.04%) |
Nov 28, 2022 | 139.68 | 141.00 | 136.66 | 139.45 | 3,382,272 | -0.60(-0.43%) |
Nov 25, 2022 | 139.85 | 141.37 | 138.52 | 140.05 | 1,022,546 | -0.84(-0.60%) |
Nov 23, 2022 | 135.58 | 141.62 | 133.84 | 140.89 | 2,578,140 | +5.09(+3.75%) |
Nov 22, 2022 | 135.82 | 136.31 | 132.48 | 135.80 | 3,849,616 | +0.24(+0.18%) |
Nov 21, 2022 | 137.11 | 137.51 | 134.38 | 135.56 | 2,885,637 | -3.43(-2.47%) |
Nov 18, 2022 | 146.51 | 146.72 | 137.20 | 138.99 | 5,404,904 | -0.24(-0.17%) |
Nov 17, 2022 | 139.62 | 141.37 | 137.87 | 139.23 | 3,920,051 | -4.42(-3.08%) |
Nov 16, 2022 | 146.71 | 147.63 | 142.09 | 143.65 | 2,536,958 | -4.65(-3.14%) |
Nov 15, 2022 | 148.99 | 151.43 | 146.03 | 148.30 | 3,962,806 | +6.29(+4.43%) |
Nov 14, 2022 | 141.55 | 144.13 | 138.29 | 142.01 | 3,098,719 | -1.11(-0.78%) |
Nov 11, 2022 | 136.75 | 144.83 | 135.34 | 143.12 | 4,620,251 | +7.36(+5.42%) |
Nov 10, 2022 | 132.49 | 136.09 | 130.68 | 135.76 | 5,225,068 | +13.40(+10.95%) |
Nov 09, 2022 | 124.55 | 124.62 | 120.50 | 122.36 | 3,714,807 | -4.64(-3.65%) |
Nov 08, 2022 | 126.00 | 129.83 | 120.50 | 127.00 | 4,571,138 | +2.32(+1.86%) |
Nov 07, 2022 | 129.83 | 129.90 | 122.90 | 124.68 | 5,414,304 | -2.92(-2.29%) |
Nov 04, 2022 | 140.96 | 141.17 | 126.42 | 127.60 | 8,275,054 | -13.93(-9.84%) |
Nov 03, 2022 | 146.14 | 146.14 | 139.67 | 141.53 | 3,997,592 | -6.46(-4.37%) |
Nov 02, 2022 | 161.00 | 161.17 | 147.94 | 147.99 | 4,429,513 | -12.54(-7.81%) |
Nov 01, 2022 | 165.00 | 168.48 | 159.54 | 160.53 | 2,879,065 | -0.67(-0.42%) |
Oct 31, 2022 | 161.62 | 164.81 | 159.60 | 161.20 | 2,189,602 | -2.45(-1.50%) |
Oct 28, 2022 | 162.55 | 164.98 | 158.86 | 163.65 | 1,872,721 | -1.08(-0.66%) |
Oct 27, 2022 | 164.75 | 168.13 | 162.05 | 164.73 | 2,285,248 | +2.96(+1.83%) |
Oct 26, 2022 | 158.05 | 167.36 | 156.79 | 161.77 | 2,359,747 | -0.34(-0.21%) |
Oct 25, 2022 | 159.22 | 164.67 | 159.21 | 162.11 | 2,123,519 | +4.14(+2.62%) |
Oct 24, 2022 | 158.11 | 158.70 | 154.22 | 157.97 | 2,054,626 | +1.65(+1.06%) |
Oct 21, 2022 | 152.49 | 157.05 | 148.59 | 156.32 | 2,693,776 | +2.44(+1.59%) |
Oct 20, 2022 | 152.10 | 158.45 | 152.10 | 153.88 | 2,090,282 | +1.34(+0.88%) |
Oct 19, 2022 | 155.41 | 157.01 | 151.41 | 152.54 | 2,029,175 | -4.34(-2.77%) |
Oct 18, 2022 | 157.26 | 161.50 | 154.80 | 156.88 | 3,708,792 | +5.27(+3.48%) |
Oct 17, 2022 | 149.35 | 154.04 | 148.00 | 151.61 | 3,246,656 | +5.63(+3.86%) |
Oct 14, 2022 | 155.75 | 156.54 | 145.82 | 145.98 | 4,006,602 | -6.62(-4.34%) |
Oct 13, 2022 | 145.45 | 155.43 | 142.36 | 152.60 | 3,577,207 | -0.39(-0.25%) |
Oct 12, 2022 | 154.32 | 155.78 | 149.50 | 152.99 | 3,068,332 | -2.80(-1.80%) |
Oct 11, 2022 | 158.72 | 160.50 | 151.75 | 155.79 | 3,424,963 | -5.29(-3.28%) |
Oct 10, 2022 | 171.74 | 172.46 | 160.29 | 161.08 | 3,501,599 | -10.80(-6.28%) |
Oct 07, 2022 | 174.44 | 175.22 | 170.33 | 171.88 | 2,591,845 | -6.51(-3.65%) |
Oct 06, 2022 | 178.42 | 181.84 | 176.63 | 178.39 | 2,656,378 | +1.69(+0.96%) |
Oct 05, 2022 | 171.01 | 178.34 | 170.35 | 176.70 | 2,123,960 | +1.63(+0.93%) |
Oct 04, 2022 | 174.58 | 178.69 | 173.00 | 175.07 | 2,805,664 | +5.76(+3.40%) |