Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 145.16 | 147.18 | 144.58 | 147.02 | 1,561,727 | +0.91(+0.62%) |
Dec 29, 2022 | 145.08 | 146.93 | 144.43 | 146.11 | 1,450,047 | +2.34(+1.63%) |
Dec 28, 2022 | 146.67 | 147.50 | 143.75 | 143.77 | 1,338,365 | -2.72(-1.85%) |
Dec 27, 2022 | 147.15 | 147.50 | 146.08 | 146.49 | 1,367,111 | -0.23(-0.15%) |
Dec 23, 2022 | 144.48 | 147.03 | 144.48 | 146.72 | 1,081,195 | +1.34(+0.92%) |
Dec 22, 2022 | 145.38 | 146.67 | 143.55 | 145.37 | 1,860,759 | -1.51(-1.03%) |
Dec 21, 2022 | 149.45 | 150.18 | 145.90 | 146.88 | 2,313,342 | -1.64(-1.10%) |
Dec 20, 2022 | 149.01 | 150.33 | 148.24 | 148.52 | 1,696,738 | -0.95(-0.63%) |
Dec 19, 2022 | 152.14 | 152.44 | 148.63 | 149.47 | 2,045,289 | -2.39(-1.57%) |
Dec 16, 2022 | 152.14 | 152.86 | 150.53 | 151.86 | 5,006,369 | -1.60(-1.04%) |
Dec 15, 2022 | 154.29 | 155.08 | 151.29 | 153.46 | 2,549,696 | -3.87(-2.46%) |
Dec 14, 2022 | 159.23 | 161.32 | 155.45 | 157.33 | 2,495,548 | -3.74(-2.32%) |
Dec 13, 2022 | 166.54 | 166.93 | 160.19 | 161.07 | 2,203,798 | -0.05(-0.03%) |
Dec 12, 2022 | 158.99 | 161.16 | 157.46 | 161.12 | 1,573,881 | +1.98(+1.25%) |
Dec 09, 2022 | 158.37 | 160.48 | 158.07 | 159.14 | 1,280,203 | +0.49(+0.31%) |
Dec 08, 2022 | 156.67 | 159.62 | 156.04 | 158.64 | 1,873,101 | +3.34(+2.15%) |
Dec 07, 2022 | 157.69 | 158.29 | 155.13 | 155.31 | 2,227,550 | -3.15(-1.99%) |
Dec 06, 2022 | 159.91 | 160.71 | 156.89 | 158.46 | 1,922,369 | -1.55(-0.97%) |
Dec 05, 2022 | 162.25 | 162.70 | 159.67 | 160.01 | 2,207,756 | -3.54(-2.17%) |
Dec 02, 2022 | 160.95 | 163.68 | 160.46 | 163.55 | 1,437,373 | +0.43(+0.27%) |
Dec 01, 2022 | 163.55 | 165.08 | 162.18 | 163.12 | 1,898,238 | -0.16(-0.10%) |
Nov 30, 2022 | 158.59 | 163.29 | 157.52 | 163.28 | 2,696,616 | +4.04(+2.54%) |
Nov 29, 2022 | 157.00 | 160.12 | 157.00 | 159.24 | 1,847,630 | +2.34(+1.49%) |
Nov 28, 2022 | 159.71 | 159.76 | 156.69 | 156.90 | 1,879,944 | -3.59(-2.24%) |
Nov 25, 2022 | 159.54 | 161.78 | 159.23 | 160.49 | 930,434 | +1.04(+0.65%) |
Nov 23, 2022 | 160.83 | 161.45 | 159.07 | 159.45 | 1,474,227 | -1.44(-0.90%) |
Nov 22, 2022 | 158.88 | 161.21 | 157.56 | 160.90 | 1,527,957 | +2.78(+1.75%) |
Nov 21, 2022 | 158.92 | 160.32 | 157.54 | 158.12 | 1,342,269 | -1.16(-0.73%) |
Nov 18, 2022 | 159.73 | 160.67 | 158.04 | 159.28 | 1,893,313 | +1.71(+1.09%) |
Nov 17, 2022 | 155.92 | 157.66 | 155.14 | 157.57 | 1,672,348 | -1.61(-1.01%) |
Nov 16, 2022 | 159.33 | 160.10 | 157.98 | 159.17 | 2,094,963 | -0.17(-0.11%) |
Nov 15, 2022 | 158.88 | 160.75 | 157.12 | 159.34 | 2,033,999 | +2.21(+1.40%) |
Nov 14, 2022 | 159.57 | 161.93 | 156.87 | 157.13 | 2,114,066 | -4.19(-2.60%) |
Nov 11, 2022 | 157.60 | 162.41 | 157.43 | 161.32 | 2,674,687 | +5.71(+3.67%) |
Nov 10, 2022 | 153.47 | 156.18 | 153.46 | 155.61 | 2,478,354 | +8.28(+5.62%) |
Nov 09, 2022 | 146.05 | 150.86 | 145.86 | 147.32 | 2,168,976 | -0.92(-0.62%) |
Nov 08, 2022 | 146.83 | 150.43 | 146.22 | 148.24 | 1,786,946 | +2.12(+1.45%) |
Nov 07, 2022 | 147.29 | 147.79 | 142.82 | 146.12 | 2,069,784 | -0.60(-0.41%) |
Nov 04, 2022 | 147.20 | 149.01 | 145.13 | 146.72 | 3,393,901 | +2.44(+1.69%) |
Nov 03, 2022 | 147.54 | 148.55 | 141.76 | 144.28 | 2,974,011 | -6.41(-4.26%) |
Nov 02, 2022 | 156.57 | 150.01 | 150.69 | 2,635,944 | -6.97(-4.42%) | |
Nov 01, 2022 | 159.98 | 160.55 | 156.83 | 157.67 | 1,597,324 | -0.04(-0.03%) |
Oct 31, 2022 | 156.37 | 160.10 | 155.77 | 157.71 | 2,530,955 | +0.45(+0.29%) |
Oct 28, 2022 | 153.91 | 157.61 | 152.96 | 157.25 | 1,824,350 | +3.35(+2.18%) |
Oct 27, 2022 | 154.44 | 156.09 | 153.66 | 153.91 | 1,649,484 | +1.19(+0.78%) |
Oct 26, 2022 | 154.32 | 156.44 | 151.84 | 152.71 | 2,502,060 | -0.38(-0.25%) |
Oct 25, 2022 | 152.04 | 153.77 | 150.81 | 153.10 | 1,722,662 | +0.44(+0.29%) |
Oct 24, 2022 | 151.95 | 154.12 | 150.12 | 152.65 | 1,997,921 | +1.47(+0.97%) |
Oct 21, 2022 | 144.51 | 151.70 | 144.30 | 151.19 | 2,375,178 | +5.88(+4.05%) |
Oct 20, 2022 | 148.31 | 150.87 | 144.96 | 145.31 | 1,429,658 | -2.43(-1.65%) |
Oct 19, 2022 | 146.41 | 149.39 | 146.41 | 147.74 | 1,191,107 | +0.00(+0.00%) |
Oct 18, 2022 | 149.21 | 151.57 | 146.35 | 147.74 | 1,899,531 | +2.11(+1.45%) |
Oct 17, 2022 | 144.78 | 146.20 | 143.65 | 145.63 | 2,091,374 | +4.25(+3.01%) |
Oct 14, 2022 | 143.82 | 145.62 | 140.38 | 141.38 | 2,107,756 | +0.31(+0.22%) |
Oct 13, 2022 | 136.68 | 141.95 | 135.20 | 141.07 | 2,435,052 | +1.33(+0.95%) |
Oct 12, 2022 | 136.42 | 141.10 | 135.23 | 139.74 | 1,883,748 | +3.03(+2.22%) |
Oct 11, 2022 | 138.73 | 139.44 | 135.19 | 136.71 | 1,902,378 | -1.68(-1.22%) |
Oct 10, 2022 | 139.99 | 141.26 | 137.38 | 138.39 | 1,532,062 | -0.99(-0.71%) |
Oct 07, 2022 | 139.80 | 140.04 | 137.22 | 139.38 | 2,445,827 | -2.53(-1.78%) |
Oct 06, 2022 | 144.57 | 146.04 | 141.44 | 141.91 | 1,678,495 | -3.06(-2.11%) |
Oct 05, 2022 | 143.12 | 145.99 | 142.65 | 144.97 | 1,511,676 | -0.37(-0.26%) |
Oct 04, 2022 | 142.22 | 146.48 | 141.25 | 145.34 | 2,160,954 | +6.66(+4.80%) |