Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 145.12 | 145.71 | 142.70 | 144.49 | 1,267,388 | -1.58(-1.08%) |
Dec 29, 2022 | 143.15 | 146.42 | 143.09 | 146.06 | 1,317,417 | +4.26(+3.00%) |
Dec 28, 2022 | 143.13 | 144.57 | 141.74 | 141.80 | 1,482,306 | -1.45(-1.01%) |
Dec 27, 2022 | 143.85 | 144.09 | 141.55 | 143.25 | 1,052,353 | -0.45(-0.32%) |
Dec 23, 2022 | 142.47 | 143.84 | 141.52 | 143.71 | 1,032,405 | +0.72(+0.50%) |
Dec 22, 2022 | 141.69 | 143.05 | 139.85 | 142.99 | 1,563,840 | +0.11(+0.08%) |
Dec 21, 2022 | 141.20 | 144.09 | 140.77 | 142.88 | 1,671,001 | +2.42(+1.72%) |
Dec 20, 2022 | 140.70 | 141.08 | 138.78 | 140.46 | 2,075,103 | -0.71(-0.50%) |
Dec 19, 2022 | 141.81 | 142.40 | 140.01 | 141.17 | 1,859,959 | -1.25(-0.88%) |
Dec 16, 2022 | 145.23 | 145.49 | 141.89 | 142.42 | 5,290,590 | -4.19(-2.86%) |
Dec 15, 2022 | 147.40 | 149.22 | 146.45 | 146.61 | 1,975,212 | -3.03(-2.02%) |
Dec 14, 2022 | 151.60 | 153.91 | 149.10 | 149.64 | 2,213,194 | -3.15(-2.06%) |
Dec 13, 2022 | 155.98 | 156.25 | 149.94 | 152.79 | 3,709,742 | +2.08(+1.38%) |
Dec 12, 2022 | 151.90 | 152.29 | 150.03 | 150.71 | 1,878,415 | -0.52(-0.35%) |
Dec 09, 2022 | 151.77 | 154.06 | 150.59 | 151.23 | 3,321,673 | -0.29(-0.19%) |
Dec 08, 2022 | 148.41 | 152.18 | 147.10 | 151.51 | 2,299,922 | +3.38(+2.28%) |
Dec 07, 2022 | 150.80 | 151.62 | 147.28 | 148.13 | 2,479,056 | -2.76(-1.83%) |
Dec 06, 2022 | 152.05 | 153.31 | 149.95 | 150.89 | 1,992,856 | -2.25(-1.47%) |
Dec 05, 2022 | 153.44 | 154.46 | 152.40 | 153.14 | 2,117,264 | -2.06(-1.33%) |
Dec 02, 2022 | 151.94 | 155.69 | 150.25 | 155.20 | 1,973,958 | +0.77(+0.50%) |
Dec 01, 2022 | 153.80 | 155.31 | 153.00 | 154.43 | 2,401,683 | +2.46(+1.62%) |
Nov 30, 2022 | 146.00 | 152.01 | 144.84 | 151.97 | 4,254,007 | +6.20(+4.25%) |
Nov 29, 2022 | 145.49 | 147.25 | 144.37 | 145.77 | 1,792,381 | -0.28(-0.19%) |
Nov 28, 2022 | 147.35 | 147.87 | 145.74 | 146.04 | 1,656,617 | -1.94(-1.31%) |
Nov 25, 2022 | 148.35 | 148.72 | 146.56 | 147.99 | 1,009,460 | -0.36(-0.25%) |
Nov 23, 2022 | 146.60 | 149.07 | 146.29 | 148.35 | 1,466,627 | +1.81(+1.24%) |
Nov 22, 2022 | 146.00 | 147.10 | 144.72 | 146.53 | 1,651,755 | +1.28(+0.88%) |
Nov 21, 2022 | 143.28 | 146.04 | 141.80 | 145.25 | 2,027,523 | +1.67(+1.16%) |
Nov 18, 2022 | 144.07 | 144.85 | 142.13 | 143.59 | 2,444,988 | +2.01(+1.42%) |
Nov 17, 2022 | 144.53 | 144.81 | 140.71 | 141.58 | 2,857,020 | -4.61(-3.16%) |
Nov 16, 2022 | 147.70 | 149.32 | 145.75 | 146.19 | 2,392,248 | -1.52(-1.03%) |
Nov 15, 2022 | 147.59 | 149.61 | 146.01 | 147.71 | 2,958,166 | +3.32(+2.30%) |
Nov 14, 2022 | 146.90 | 147.44 | 144.32 | 144.39 | 2,528,431 | -2.07(-1.41%) |
Nov 11, 2022 | 141.30 | 147.17 | 140.49 | 146.46 | 4,188,647 | +5.86(+4.17%) |
Nov 10, 2022 | 136.37 | 141.00 | 134.82 | 140.60 | 4,444,178 | +9.31(+7.09%) |
Nov 09, 2022 | 134.02 | 134.02 | 131.02 | 131.29 | 3,231,744 | -3.00(-2.23%) |
Nov 08, 2022 | 135.60 | 138.47 | 133.34 | 134.29 | 2,588,858 | -1.63(-1.20%) |
Nov 07, 2022 | 132.29 | 136.70 | 131.65 | 135.92 | 3,997,151 | +4.13(+3.13%) |
Nov 04, 2022 | 129.98 | 131.94 | 126.06 | 131.79 | 4,376,133 | +2.49(+1.93%) |
Nov 03, 2022 | 132.26 | 132.26 | 122.40 | 129.29 | 8,180,833 | -15.99(-11.01%) |
Nov 02, 2022 | 150.72 | 151.05 | 145.12 | 145.28 | 2,675,978 | -5.29(-3.51%) |
Nov 01, 2022 | 149.27 | 152.73 | 148.26 | 150.57 | 2,318,879 | +1.91(+1.29%) |
Oct 31, 2022 | 149.97 | 151.18 | 147.72 | 148.66 | 1,926,178 | -2.14(-1.42%) |
Oct 28, 2022 | 149.64 | 151.39 | 148.08 | 150.80 | 1,642,089 | +2.11(+1.42%) |
Oct 27, 2022 | 150.14 | 150.49 | 147.10 | 148.69 | 2,382,282 | -0.52(-0.35%) |
Oct 26, 2022 | 149.73 | 152.41 | 148.68 | 149.22 | 2,197,877 | -0.62(-0.41%) |
Oct 25, 2022 | 146.84 | 150.08 | 146.84 | 149.84 | 2,099,537 | +2.88(+1.96%) |
Oct 24, 2022 | 146.30 | 148.21 | 145.91 | 146.95 | 1,378,907 | +2.12(+1.47%) |
Oct 21, 2022 | 141.61 | 145.30 | 139.82 | 144.83 | 2,392,875 | +2.74(+1.92%) |
Oct 20, 2022 | 145.12 | 145.82 | 141.84 | 142.09 | 2,365,461 | -3.64(-2.50%) |
Oct 19, 2022 | 146.98 | 147.58 | 143.52 | 145.73 | 2,016,310 | -2.25(-1.52%) |
Oct 18, 2022 | 151.22 | 151.89 | 147.35 | 147.99 | 2,828,853 | +0.62(+0.42%) |
Oct 17, 2022 | 144.75 | 147.98 | 144.63 | 147.37 | 2,216,276 | +4.32(+3.02%) |
Oct 14, 2022 | 147.29 | 148.43 | 142.76 | 143.05 | 2,668,592 | -3.19(-2.18%) |
Oct 13, 2022 | 139.70 | 147.44 | 139.57 | 146.23 | 1,502,661 | +2.74(+1.91%) |
Oct 12, 2022 | 144.55 | 145.62 | 143.23 | 143.50 | 1,498,417 | -0.38(-0.27%) |
Oct 11, 2022 | 143.41 | 146.09 | 142.26 | 143.88 | 1,609,455 | +0.46(+0.32%) |
Oct 10, 2022 | 145.70 | 145.70 | 142.10 | 143.42 | 1,594,770 | -1.56(-1.08%) |
Oct 07, 2022 | 148.63 | 148.96 | 144.57 | 144.99 | 2,055,833 | -5.14(-3.42%) |
Oct 06, 2022 | 151.30 | 152.44 | 149.78 | 150.12 | 1,345,916 | -1.97(-1.29%) |
Oct 05, 2022 | 150.27 | 153.11 | 149.54 | 152.09 | 1,280,961 | -0.16(-0.10%) |
Oct 04, 2022 | 150.76 | 152.80 | 150.13 | 152.25 | 1,703,876 | +3.34(+2.25%) |