Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 137.30 | 138.42 | 136.61 | 138.32 | 2,596,738 | +0.60(+0.44%) |
Dec 29, 2022 | 138.03 | 138.80 | 137.44 | 137.72 | 2,649,311 | +0.42(+0.30%) |
Dec 28, 2022 | 139.29 | 139.70 | 137.13 | 137.30 | 2,660,092 | -1.99(-1.43%) |
Dec 27, 2022 | 138.81 | 139.79 | 138.24 | 139.29 | 2,818,454 | +0.96(+0.69%) |
Dec 23, 2022 | 137.83 | 138.95 | 136.94 | 138.33 | 1,880,570 | +0.48(+0.35%) |
Dec 22, 2022 | 138.87 | 139.09 | 136.06 | 137.84 | 4,750,805 | -1.92(-1.37%) |
Dec 21, 2022 | 139.95 | 140.43 | 137.80 | 139.76 | 4,380,274 | +1.12(+0.80%) |
Dec 20, 2022 | 140.28 | 140.72 | 138.47 | 138.65 | 3,973,323 | -1.26(-0.90%) |
Dec 19, 2022 | 141.09 | 142.51 | 139.55 | 139.91 | 5,712,646 | -0.73(-0.52%) |
Dec 16, 2022 | 136.97 | 141.40 | 136.43 | 140.64 | 15,304,229 | +2.13(+1.54%) |
Dec 15, 2022 | 140.26 | 142.27 | 138.24 | 138.51 | 6,216,544 | -2.13(-1.52%) |
Dec 14, 2022 | 139.08 | 142.75 | 139.01 | 140.64 | 7,603,583 | +1.76(+1.27%) |
Dec 13, 2022 | 142.98 | 143.23 | 138.49 | 138.88 | 10,158,646 | -1.80(-1.28%) |
Dec 12, 2022 | 141.31 | 141.66 | 139.34 | 140.68 | 4,103,683 | +0.82(+0.59%) |
Dec 09, 2022 | 141.60 | 142.46 | 139.50 | 139.86 | 7,072,271 | -2.21(-1.56%) |
Dec 08, 2022 | 146.70 | 146.95 | 141.42 | 142.07 | 7,421,741 | -4.92(-3.35%) |
Dec 07, 2022 | 148.20 | 148.91 | 146.54 | 146.99 | 4,701,797 | -0.59(-0.40%) |
Dec 06, 2022 | 148.79 | 149.05 | 146.52 | 147.59 | 3,205,180 | -1.21(-0.82%) |
Dec 05, 2022 | 149.97 | 150.56 | 148.09 | 148.80 | 3,141,776 | -1.77(-1.17%) |
Dec 02, 2022 | 147.81 | 150.71 | 147.81 | 150.57 | 3,083,810 | +0.59(+0.40%) |
Dec 01, 2022 | 150.42 | 151.51 | 149.14 | 149.98 | 3,859,170 | +0.35(+0.23%) |
Nov 30, 2022 | 146.41 | 150.05 | 145.88 | 149.63 | 7,555,746 | +2.81(+1.91%) |
Nov 29, 2022 | 147.26 | 147.80 | 146.03 | 146.83 | 5,404,280 | -1.26(-0.85%) |
Nov 28, 2022 | 149.19 | 150.37 | 147.64 | 148.09 | 4,969,015 | -1.14(-0.76%) |
Nov 25, 2022 | 149.34 | 149.96 | 148.41 | 149.23 | 1,499,256 | +0.92(+0.62%) |
Nov 23, 2022 | 149.23 | 150.33 | 147.95 | 148.31 | 3,063,743 | -1.46(-0.98%) |
Nov 22, 2022 | 148.28 | 149.94 | 147.69 | 149.77 | 3,274,215 | +1.70(+1.15%) |
Nov 21, 2022 | 147.64 | 149.25 | 147.07 | 148.07 | 5,377,555 | +1.04(+0.71%) |
Nov 18, 2022 | 147.00 | 148.50 | 146.67 | 147.03 | 3,802,435 | +1.05(+0.72%) |
Nov 17, 2022 | 141.53 | 146.77 | 141.53 | 145.99 | 6,189,866 | +2.85(+1.99%) |
Nov 16, 2022 | 143.56 | 145.49 | 142.89 | 143.13 | 4,744,588 | -0.12(-0.08%) |
Nov 15, 2022 | 145.81 | 147.36 | 141.35 | 143.25 | 6,500,817 | -0.46(-0.32%) |
Nov 14, 2022 | 144.48 | 145.54 | 142.91 | 143.70 | 6,615,678 | -0.72(-0.50%) |
Nov 11, 2022 | 148.15 | 148.33 | 143.30 | 144.43 | 7,669,260 | -4.21(-2.83%) |
Nov 10, 2022 | 150.06 | 150.16 | 146.35 | 148.63 | 6,519,591 | +1.79(+1.22%) |
Nov 09, 2022 | 147.48 | 148.62 | 146.65 | 146.84 | 4,908,192 | -1.25(-0.84%) |
Nov 08, 2022 | 148.19 | 149.14 | 146.62 | 148.09 | 3,286,163 | +0.12(+0.08%) |
Nov 07, 2022 | 147.94 | 148.60 | 147.04 | 147.97 | 5,212,642 | +0.91(+0.62%) |
Nov 04, 2022 | 146.71 | 147.90 | 144.38 | 147.06 | 7,447,103 | +0.68(+0.47%) |
Nov 03, 2022 | 147.01 | 148.47 | 146.25 | 146.38 | 4,997,830 | -1.83(-1.23%) |
Nov 02, 2022 | 150.73 | 148.17 | 148.21 | 6,422,475 | -2.23(-1.48%) | |
Nov 01, 2022 | 151.14 | 152.28 | 149.67 | 150.44 | 5,569,144 | +0.71(+0.47%) |
Oct 31, 2022 | 148.19 | 150.23 | 145.46 | 149.73 | 8,498,445 | +0.55(+0.37%) |
Oct 28, 2022 | 146.21 | 150.10 | 145.45 | 149.18 | 14,072,679 | +10.25(+7.37%) |
Oct 27, 2022 | 138.51 | 141.15 | 138.42 | 138.93 | 7,515,283 | -0.21(-0.15%) |
Oct 26, 2022 | 140.29 | 141.00 | 138.80 | 139.14 | 6,746,060 | +0.21(+0.15%) |
Oct 25, 2022 | 138.31 | 140.18 | 138.05 | 138.93 | 5,808,514 | +1.29(+0.94%) |
Oct 24, 2022 | 135.66 | 138.14 | 135.55 | 137.64 | 4,227,509 | +2.83(+2.10%) |
Oct 21, 2022 | 133.39 | 135.03 | 133.25 | 134.81 | 4,250,078 | +0.43(+0.32%) |
Oct 20, 2022 | 134.30 | 135.62 | 133.34 | 134.38 | 4,859,187 | +0.28(+0.21%) |
Oct 19, 2022 | 134.39 | 135.17 | 133.74 | 134.10 | 3,963,799 | -0.41(-0.31%) |
Oct 18, 2022 | 134.45 | 135.03 | 132.87 | 134.52 | 4,324,954 | +2.29(+1.73%) |
Oct 17, 2022 | 131.62 | 134.01 | 131.62 | 132.22 | 5,844,195 | +2.29(+1.76%) |
Oct 14, 2022 | 133.48 | 133.83 | 129.85 | 129.93 | 5,726,731 | -1.54(-1.17%) |
Oct 13, 2022 | 129.23 | 132.49 | 127.99 | 131.47 | 6,419,610 | +0.14(+0.11%) |
Oct 12, 2022 | 134.91 | 135.11 | 131.19 | 131.34 | 6,540,256 | -4.16(-3.07%) |
Oct 11, 2022 | 136.30 | 136.92 | 135.20 | 135.49 | 4,620,553 | -0.57(-0.42%) |
Oct 10, 2022 | 135.93 | 137.18 | 135.46 | 136.07 | 3,832,090 | +0.14(+0.10%) |
Oct 07, 2022 | 137.24 | 137.61 | 135.38 | 135.93 | 5,006,274 | -1.81(-1.31%) |
Oct 06, 2022 | 138.71 | 140.17 | 137.17 | 137.74 | 4,588,902 | -1.79(-1.28%) |
Oct 05, 2022 | 138.61 | 140.18 | 136.33 | 139.53 | 4,507,253 | -1.29(-0.92%) |
Oct 04, 2022 | 138.10 | 140.97 | 137.88 | 140.82 | 5,716,991 | +3.60(+2.62%) |