Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 153.03 | 153.61 | 150.75 | 152.44 | 3,901,736 | -0.90(-0.58%) |
Dec 29, 2022 | 153.71 | 154.58 | 152.99 | 153.34 | 3,299,744 | +0.31(+0.20%) |
Dec 28, 2022 | 154.41 | 155.35 | 152.91 | 153.03 | 3,121,636 | -0.72(-0.47%) |
Dec 27, 2022 | 154.21 | 154.52 | 152.60 | 153.74 | 2,920,458 | -0.10(-0.07%) |
Dec 23, 2022 | 154.12 | 154.53 | 153.12 | 153.85 | 2,846,641 | -0.16(-0.10%) |
Dec 22, 2022 | 152.69 | 154.12 | 152.37 | 154.01 | 3,822,994 | +1.00(+0.65%) |
Dec 21, 2022 | 152.29 | 153.50 | 151.26 | 153.01 | 3,929,269 | +1.54(+1.02%) |
Dec 20, 2022 | 152.44 | 152.67 | 150.99 | 151.47 | 4,474,860 | -0.86(-0.56%) |
Dec 19, 2022 | 151.66 | 153.03 | 150.98 | 152.33 | 4,274,472 | +0.95(+0.63%) |
Dec 16, 2022 | 152.86 | 154.05 | 151.38 | 151.38 | 20,131,290 | -2.47(-1.61%) |
Dec 15, 2022 | 154.59 | 155.27 | 152.76 | 153.85 | 5,592,921 | -1.66(-1.07%) |
Dec 14, 2022 | 155.26 | 156.56 | 153.59 | 155.51 | 4,755,140 | +0.07(+0.04%) |
Dec 13, 2022 | 157.48 | 158.00 | 155.33 | 155.44 | 5,359,242 | -0.50(-0.32%) |
Dec 12, 2022 | 153.95 | 156.10 | 153.52 | 155.94 | 4,356,081 | +2.13(+1.39%) |
Dec 09, 2022 | 157.30 | 158.23 | 153.57 | 153.81 | 4,924,215 | -2.76(-1.77%) |
Dec 08, 2022 | 156.02 | 156.80 | 154.96 | 156.57 | 4,531,488 | +0.56(+0.36%) |
Dec 07, 2022 | 154.40 | 156.14 | 154.00 | 156.02 | 4,915,541 | +1.58(+1.03%) |
Dec 06, 2022 | 154.72 | 155.06 | 152.38 | 154.43 | 5,810,053 | -0.21(-0.13%) |
Dec 05, 2022 | 153.65 | 155.82 | 153.65 | 154.64 | 5,151,828 | +0.26(+0.17%) |
Dec 02, 2022 | 151.60 | 154.47 | 151.41 | 154.38 | 4,564,030 | +1.91(+1.26%) |
Dec 01, 2022 | 151.87 | 153.94 | 150.90 | 152.46 | 6,178,379 | +0.43(+0.28%) |
Nov 30, 2022 | 149.78 | 152.03 | 147.58 | 152.03 | 13,084,528 | +2.81(+1.88%) |
Nov 29, 2022 | 149.33 | 150.38 | 148.29 | 149.22 | 3,910,502 | -0.22(-0.14%) |
Nov 28, 2022 | 150.92 | 151.61 | 148.88 | 149.44 | 4,137,591 | -1.12(-0.75%) |
Nov 25, 2022 | 150.54 | 151.63 | 150.21 | 150.56 | 2,022,983 | +0.22(+0.14%) |
Nov 23, 2022 | 150.88 | 151.81 | 149.81 | 150.35 | 3,414,923 | -0.38(-0.25%) |
Nov 22, 2022 | 148.74 | 150.81 | 148.62 | 150.72 | 5,673,009 | +2.53(+1.71%) |
Nov 21, 2022 | 146.58 | 149.63 | 145.67 | 148.20 | 6,882,703 | +2.01(+1.37%) |
Nov 18, 2022 | 144.95 | 146.81 | 144.95 | 146.19 | 6,033,526 | +2.66(+1.85%) |
Nov 17, 2022 | 142.41 | 144.39 | 141.46 | 143.53 | 5,374,176 | +0.27(+0.19%) |
Nov 16, 2022 | 144.74 | 147.80 | 142.65 | 143.25 | 7,802,429 | -1.10(-0.76%) |
Nov 15, 2022 | 144.69 | 144.72 | 141.45 | 144.36 | 6,264,658 | +1.23(+0.86%) |
Nov 14, 2022 | 142.41 | 145.77 | 142.41 | 143.13 | 7,501,984 | +1.49(+1.05%) |
Nov 11, 2022 | 141.06 | 141.98 | 137.48 | 141.64 | 7,194,680 | +0.41(+0.29%) |
Nov 10, 2022 | 142.11 | 142.11 | 139.37 | 141.23 | 5,944,642 | +1.98(+1.42%) |
Nov 09, 2022 | 140.16 | 142.03 | 138.70 | 139.25 | 4,855,388 | -0.86(-0.61%) |
Nov 08, 2022 | 140.39 | 143.03 | 139.56 | 140.10 | 4,914,882 | +0.41(+0.29%) |
Nov 07, 2022 | 137.04 | 140.36 | 136.49 | 139.70 | 4,562,844 | +2.66(+1.94%) |
Nov 04, 2022 | 137.10 | 137.32 | 134.96 | 137.04 | 4,901,926 | +0.81(+0.60%) |
Nov 03, 2022 | 135.83 | 137.17 | 134.91 | 136.23 | 4,082,447 | -0.09(-0.07%) |
Nov 02, 2022 | 138.69 | 136.28 | 136.32 | 5,666,794 | -2.25(-1.63%) | |
Nov 01, 2022 | 138.34 | 139.32 | 136.35 | 138.57 | 6,733,382 | +0.48(+0.35%) |
Oct 31, 2022 | 136.93 | 138.45 | 135.91 | 138.09 | 9,127,592 | -1.14(-0.82%) |
Oct 28, 2022 | 137.65 | 140.53 | 134.26 | 139.24 | 11,462,506 | -5.56(-3.84%) |
Oct 27, 2022 | 145.04 | 145.25 | 143.43 | 144.79 | 7,261,820 | +0.93(+0.65%) |
Oct 26, 2022 | 142.44 | 144.22 | 142.15 | 143.86 | 5,012,564 | +2.54(+1.80%) |
Oct 25, 2022 | 139.63 | 142.06 | 138.93 | 141.32 | 5,543,901 | -1.01(-0.71%) |
Oct 24, 2022 | 140.27 | 142.93 | 140.26 | 142.33 | 5,448,837 | +3.61(+2.60%) |
Oct 21, 2022 | 135.21 | 139.37 | 134.34 | 138.72 | 5,762,855 | +3.90(+2.89%) |
Oct 20, 2022 | 135.04 | 135.87 | 134.35 | 134.82 | 4,113,447 | -0.19(-0.14%) |
Oct 19, 2022 | 136.59 | 137.20 | 134.24 | 135.01 | 3,533,922 | -1.39(-1.02%) |
Oct 18, 2022 | 136.99 | 137.59 | 135.39 | 136.40 | 3,753,229 | +0.18(+0.13%) |
Oct 17, 2022 | 134.56 | 136.71 | 134.04 | 136.22 | 4,257,204 | +1.39(+1.03%) |
Oct 14, 2022 | 134.51 | 136.28 | 134.14 | 134.83 | 5,608,867 | +0.02(+0.01%) |
Oct 13, 2022 | 128.94 | 135.06 | 128.54 | 134.81 | 5,387,836 | +4.10(+3.14%) |
Oct 12, 2022 | 132.26 | 133.58 | 130.66 | 130.71 | 4,850,882 | -1.43(-1.08%) |
Oct 11, 2022 | 128.88 | 134.16 | 128.88 | 132.14 | 6,077,380 | +2.99(+2.31%) |
Oct 10, 2022 | 129.82 | 130.34 | 127.80 | 129.15 | 4,102,604 | -0.42(-0.32%) |
Oct 07, 2022 | 129.80 | 130.77 | 128.44 | 129.57 | 4,978,604 | -1.43(-1.09%) |
Oct 06, 2022 | 133.33 | 133.52 | 130.63 | 131.00 | 5,488,374 | -2.84(-2.12%) |
Oct 05, 2022 | 132.10 | 134.90 | 131.76 | 133.84 | 5,116,739 | +1.25(+0.94%) |
Oct 04, 2022 | 129.99 | 133.27 | 128.63 | 132.59 | 7,081,460 | +3.43(+2.65%) |