Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 144.78 | 146.79 | 144.20 | 146.63 | 1,565,905 | +0.91(+0.62%) |
Dec 29, 2022 | 144.69 | 146.54 | 144.04 | 145.72 | 1,453,926 | +2.33(+1.63%) |
Dec 28, 2022 | 146.28 | 147.10 | 143.37 | 143.39 | 1,341,945 | -2.71(-1.85%) |
Dec 27, 2022 | 146.76 | 147.11 | 145.69 | 146.10 | 1,370,768 | -0.23(-0.15%) |
Dec 23, 2022 | 144.10 | 146.64 | 144.10 | 146.32 | 1,084,087 | +1.34(+0.92%) |
Dec 22, 2022 | 145.00 | 146.28 | 143.16 | 144.99 | 1,865,736 | -1.51(-1.03%) |
Dec 21, 2022 | 149.05 | 149.78 | 145.51 | 146.49 | 2,319,530 | -1.63(-1.10%) |
Dec 20, 2022 | 148.61 | 149.93 | 147.84 | 148.13 | 1,701,276 | -0.95(-0.63%) |
Dec 19, 2022 | 151.73 | 152.03 | 148.24 | 149.07 | 2,050,760 | -2.38(-1.57%) |
Dec 16, 2022 | 151.73 | 152.45 | 150.12 | 151.46 | 5,019,760 | -1.59(-1.04%) |
Dec 15, 2022 | 153.88 | 154.66 | 150.88 | 153.05 | 2,556,516 | -3.86(-2.46%) |
Dec 14, 2022 | 158.80 | 160.89 | 155.04 | 156.91 | 2,502,224 | -3.73(-2.32%) |
Dec 13, 2022 | 166.10 | 166.48 | 159.76 | 160.64 | 2,209,693 | -0.05(-0.03%) |
Dec 12, 2022 | 158.56 | 160.73 | 157.04 | 160.69 | 1,578,091 | +1.98(+1.25%) |
Dec 09, 2022 | 157.94 | 160.05 | 157.64 | 158.71 | 1,283,628 | +0.49(+0.31%) |
Dec 08, 2022 | 156.25 | 159.20 | 155.62 | 158.22 | 1,878,111 | +3.33(+2.15%) |
Dec 07, 2022 | 157.26 | 157.87 | 154.72 | 154.89 | 2,233,509 | -3.14(-1.99%) |
Dec 06, 2022 | 159.48 | 160.28 | 156.47 | 158.03 | 1,927,511 | -1.55(-0.97%) |
Dec 05, 2022 | 161.81 | 162.27 | 159.25 | 159.58 | 2,213,661 | -3.53(-2.17%) |
Dec 02, 2022 | 160.53 | 163.25 | 160.03 | 163.12 | 1,441,218 | +0.43(+0.27%) |
Dec 01, 2022 | 163.12 | 164.64 | 161.75 | 162.68 | 1,903,316 | -0.16(-0.10%) |
Nov 30, 2022 | 158.16 | 162.86 | 157.10 | 162.84 | 2,703,829 | +4.03(+2.54%) |
Nov 29, 2022 | 156.59 | 159.69 | 156.59 | 158.81 | 1,852,572 | +2.33(+1.49%) |
Nov 28, 2022 | 159.28 | 159.33 | 156.27 | 156.48 | 1,884,972 | -3.59(-2.24%) |
Nov 25, 2022 | 159.12 | 161.35 | 158.80 | 160.06 | 932,923 | +1.03(+0.65%) |
Nov 23, 2022 | 160.40 | 161.02 | 158.64 | 159.03 | 1,478,171 | -1.44(-0.90%) |
Nov 22, 2022 | 158.46 | 160.78 | 157.14 | 160.47 | 1,532,044 | +2.77(+1.75%) |
Nov 21, 2022 | 158.49 | 159.89 | 157.12 | 157.70 | 1,345,859 | -1.16(-0.73%) |
Nov 18, 2022 | 159.30 | 160.24 | 157.62 | 158.86 | 1,898,378 | +1.71(+1.09%) |
Nov 17, 2022 | 155.51 | 157.24 | 154.72 | 157.15 | 1,676,821 | -1.60(-1.01%) |
Nov 16, 2022 | 158.91 | 159.67 | 157.56 | 158.75 | 2,100,567 | -0.17(-0.11%) |
Nov 15, 2022 | 158.46 | 160.32 | 156.70 | 158.92 | 2,039,440 | +2.20(+1.40%) |
Nov 14, 2022 | 159.14 | 161.50 | 156.45 | 156.72 | 2,119,721 | -4.17(-2.59%) |
Nov 11, 2022 | 157.18 | 161.98 | 157.01 | 160.89 | 2,681,841 | +5.70(+3.67%) |
Nov 10, 2022 | 153.06 | 155.76 | 153.05 | 155.19 | 2,484,983 | +8.26(+5.62%) |
Nov 09, 2022 | 145.66 | 150.45 | 145.47 | 146.93 | 2,174,778 | -0.91(-0.62%) |
Nov 08, 2022 | 146.44 | 150.03 | 145.83 | 147.85 | 1,791,725 | +2.11(+1.45%) |
Nov 07, 2022 | 146.90 | 147.39 | 142.44 | 145.73 | 2,075,320 | -0.60(-0.41%) |
Nov 04, 2022 | 146.80 | 148.61 | 144.74 | 146.33 | 3,402,979 | +2.44(+1.69%) |
Nov 03, 2022 | 147.15 | 148.15 | 141.38 | 143.90 | 2,981,966 | -6.40(-4.26%) |
Nov 02, 2022 | 156.16 | 149.61 | 150.29 | 2,642,995 | -6.96(-4.42%) | |
Nov 01, 2022 | 159.56 | 160.12 | 156.41 | 157.25 | 1,601,597 | -0.04(-0.02%) |
Oct 31, 2022 | 155.95 | 159.67 | 155.35 | 157.29 | 2,537,725 | +0.45(+0.29%) |
Oct 28, 2022 | 153.49 | 157.19 | 152.55 | 156.83 | 1,829,230 | +3.34(+2.18%) |
Oct 27, 2022 | 154.03 | 155.68 | 153.25 | 153.49 | 1,653,896 | +1.19(+0.78%) |
Oct 26, 2022 | 153.91 | 156.02 | 151.43 | 152.31 | 2,508,752 | -0.38(-0.25%) |
Oct 25, 2022 | 151.64 | 153.36 | 150.41 | 152.69 | 1,727,270 | +0.44(+0.29%) |
Oct 24, 2022 | 151.55 | 153.71 | 149.72 | 152.25 | 2,003,266 | +1.46(+0.97%) |
Oct 21, 2022 | 144.12 | 151.29 | 143.92 | 150.78 | 2,381,531 | +5.86(+4.05%) |
Oct 20, 2022 | 147.91 | 150.47 | 144.57 | 144.92 | 1,433,482 | -2.43(-1.65%) |
Oct 19, 2022 | 146.02 | 149.00 | 146.02 | 147.34 | 1,194,293 | +0.00(+0.00%) |
Oct 18, 2022 | 148.81 | 151.17 | 145.96 | 147.34 | 1,904,611 | +2.10(+1.45%) |
Oct 17, 2022 | 144.40 | 145.81 | 143.27 | 145.24 | 2,096,968 | +4.24(+3.01%) |
Oct 14, 2022 | 143.44 | 145.23 | 140.01 | 141.00 | 2,113,394 | +0.30(+0.22%) |
Oct 13, 2022 | 136.31 | 141.57 | 134.84 | 140.69 | 2,441,565 | +1.33(+0.95%) |
Oct 12, 2022 | 136.06 | 140.72 | 134.87 | 139.37 | 1,888,786 | +3.03(+2.22%) |
Oct 11, 2022 | 138.36 | 139.06 | 134.83 | 136.34 | 1,907,467 | -1.68(-1.22%) |
Oct 10, 2022 | 139.61 | 140.88 | 137.01 | 138.02 | 1,536,160 | -0.98(-0.71%) |
Oct 07, 2022 | 139.43 | 139.66 | 136.85 | 139.00 | 2,452,370 | -2.53(-1.78%) |
Oct 06, 2022 | 144.18 | 145.66 | 141.07 | 141.53 | 1,682,984 | -3.06(-2.11%) |
Oct 05, 2022 | 142.74 | 145.60 | 142.27 | 144.58 | 1,515,719 | -0.37(-0.26%) |
Oct 04, 2022 | 141.84 | 146.09 | 140.87 | 144.96 | 2,166,734 | +6.64(+4.80%) |