Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 144.52 | 145.07 | 141.84 | 143.43 | 840,437 | -2.12(-1.46%) |
Dec 29, 2022 | 142.89 | 145.94 | 141.92 | 145.55 | 909,675 | +3.85(+2.72%) |
Dec 28, 2022 | 143.79 | 145.04 | 141.36 | 141.69 | 725,261 | -1.63(-1.13%) |
Dec 27, 2022 | 142.57 | 144.56 | 141.48 | 143.32 | 799,144 | +0.90(+0.63%) |
Dec 23, 2022 | 140.56 | 142.65 | 140.11 | 142.42 | 1,040,281 | +1.47(+1.04%) |
Dec 22, 2022 | 140.77 | 141.14 | 138.55 | 140.96 | 1,034,995 | -1.23(-0.87%) |
Dec 21, 2022 | 142.22 | 143.09 | 141.04 | 142.19 | 1,054,683 | +1.44(+1.02%) |
Dec 20, 2022 | 139.20 | 141.04 | 138.08 | 140.75 | 1,360,612 | +1.61(+1.15%) |
Dec 19, 2022 | 140.61 | 141.60 | 138.41 | 139.14 | 1,158,297 | -2.28(-1.61%) |
Dec 16, 2022 | 140.88 | 142.23 | 139.00 | 141.42 | 2,312,722 | -1.27(-0.89%) |
Dec 15, 2022 | 145.05 | 145.41 | 142.31 | 142.69 | 1,401,542 | -5.01(-3.39%) |
Dec 14, 2022 | 148.62 | 150.52 | 146.28 | 147.69 | 1,170,022 | -2.24(-1.49%) |
Dec 13, 2022 | 153.13 | 154.31 | 148.68 | 149.93 | 1,093,995 | +2.17(+1.47%) |
Dec 12, 2022 | 148.05 | 148.34 | 146.21 | 147.76 | 1,539,234 | +0.16(+0.11%) |
Dec 09, 2022 | 148.96 | 149.97 | 147.56 | 147.60 | 1,306,126 | +1.16(+0.79%) |
Dec 08, 2022 | 145.84 | 147.31 | 145.41 | 146.44 | 1,079,197 | +1.18(+0.81%) |
Dec 07, 2022 | 145.22 | 146.77 | 144.80 | 145.27 | 1,232,709 | -0.45(-0.31%) |
Dec 06, 2022 | 148.23 | 148.49 | 144.62 | 145.72 | 1,292,058 | -1.98(-1.34%) |
Dec 05, 2022 | 146.50 | 148.81 | 146.33 | 147.70 | 1,103,160 | -0.89(-0.60%) |
Dec 02, 2022 | 145.54 | 149.44 | 144.79 | 148.59 | 1,735,252 | -0.57(-0.38%) |
Dec 01, 2022 | 148.91 | 150.73 | 147.53 | 149.16 | 1,623,226 | +2.07(+1.41%) |
Nov 30, 2022 | 142.40 | 147.86 | 140.86 | 147.09 | 4,435,959 | +4.83(+3.40%) |
Nov 29, 2022 | 142.34 | 143.42 | 141.70 | 142.26 | 1,079,053 | -0.56(-0.39%) |
Nov 28, 2022 | 145.29 | 146.05 | 142.72 | 142.82 | 1,222,809 | -3.41(-2.33%) |
Nov 25, 2022 | 146.97 | 147.36 | 145.97 | 146.23 | 563,648 | -1.09(-0.74%) |
Nov 23, 2022 | 146.38 | 147.32 | 145.76 | 147.32 | 1,297,951 | +1.12(+0.77%) |
Nov 22, 2022 | 146.11 | 146.37 | 143.10 | 146.20 | 2,076,616 | +0.59(+0.40%) |
Nov 21, 2022 | 144.46 | 146.86 | 144.34 | 145.61 | 1,448,380 | +0.21(+0.14%) |
Nov 18, 2022 | 147.65 | 148.31 | 144.48 | 145.41 | 1,154,437 | +0.21(+0.14%) |
Nov 17, 2022 | 145.58 | 145.58 | 143.54 | 145.20 | 1,221,065 | -1.86(-1.27%) |
Nov 16, 2022 | 149.44 | 149.96 | 146.74 | 147.06 | 1,392,041 | -2.92(-1.94%) |
Nov 15, 2022 | 151.70 | 153.32 | 147.73 | 149.98 | 1,165,554 | -0.12(-0.08%) |
Nov 14, 2022 | 152.00 | 152.74 | 150.03 | 150.10 | 1,177,309 | -2.74(-1.79%) |
Nov 11, 2022 | 149.51 | 153.54 | 148.88 | 152.84 | 1,345,347 | +3.98(+2.67%) |
Nov 10, 2022 | 144.70 | 149.57 | 143.48 | 148.86 | 1,898,042 | +10.78(+7.81%) |
Nov 09, 2022 | 138.15 | 139.61 | 137.34 | 138.08 | 1,878,746 | -0.83(-0.59%) |
Nov 08, 2022 | 136.87 | 140.75 | 136.02 | 138.91 | 1,743,218 | +3.11(+2.29%) |
Nov 07, 2022 | 133.71 | 135.84 | 132.82 | 135.79 | 1,852,265 | +3.51(+2.65%) |
Nov 04, 2022 | 131.73 | 132.52 | 128.96 | 132.29 | 2,715,220 | +3.34(+2.59%) |
Nov 03, 2022 | 131.96 | 132.63 | 128.65 | 128.95 | 3,153,674 | -5.77(-4.28%) |
Nov 02, 2022 | 139.08 | 134.62 | 134.72 | 2,639,989 | -5.64(-4.02%) | |
Nov 01, 2022 | 147.04 | 147.74 | 139.70 | 140.37 | 3,742,620 | -13.83(-8.97%) |
Oct 31, 2022 | 154.00 | 156.18 | 153.93 | 154.20 | 2,147,469 | -0.69(-0.44%) |
Oct 28, 2022 | 150.85 | 155.17 | 150.25 | 154.89 | 1,104,150 | +4.53(+3.01%) |
Oct 27, 2022 | 150.13 | 153.22 | 149.83 | 150.36 | 1,001,054 | +0.93(+0.62%) |
Oct 26, 2022 | 150.95 | 152.05 | 149.07 | 149.43 | 783,857 | -0.77(-0.51%) |
Oct 25, 2022 | 146.51 | 150.62 | 146.51 | 150.20 | 1,072,126 | +4.48(+3.07%) |
Oct 24, 2022 | 144.88 | 147.49 | 144.15 | 145.72 | 1,245,088 | +2.47(+1.73%) |
Oct 21, 2022 | 139.41 | 143.31 | 138.69 | 143.25 | 2,388,101 | +3.85(+2.76%) |
Oct 20, 2022 | 142.72 | 143.82 | 138.50 | 139.40 | 1,348,504 | -3.67(-2.57%) |
Oct 19, 2022 | 144.23 | 145.25 | 141.97 | 143.07 | 1,329,479 | -2.31(-1.59%) |
Oct 18, 2022 | 145.51 | 147.48 | 144.07 | 145.38 | 1,331,419 | +3.32(+2.34%) |
Oct 17, 2022 | 140.13 | 143.10 | 140.07 | 142.06 | 1,541,030 | +5.08(+3.71%) |
Oct 14, 2022 | 142.95 | 143.09 | 136.85 | 136.98 | 1,260,054 | -4.61(-3.25%) |
Oct 13, 2022 | 135.48 | 142.45 | 134.43 | 141.59 | 1,436,171 | +3.62(+2.63%) |
Oct 12, 2022 | 140.09 | 140.83 | 137.76 | 137.96 | 1,365,335 | -2.13(-1.52%) |
Oct 11, 2022 | 137.71 | 141.42 | 136.65 | 140.09 | 1,390,515 | +1.19(+0.86%) |
Oct 10, 2022 | 141.49 | 141.72 | 137.94 | 138.91 | 1,160,486 | -1.98(-1.41%) |
Oct 07, 2022 | 144.11 | 144.31 | 140.15 | 140.89 | 818,257 | -5.06(-3.47%) |
Oct 06, 2022 | 147.25 | 149.50 | 145.69 | 145.95 | 940,946 | -2.60(-1.75%) |
Oct 05, 2022 | 148.46 | 149.86 | 145.61 | 148.56 | 1,180,080 | -2.19(-1.45%) |
Oct 04, 2022 | 148.55 | 151.85 | 148.55 | 150.75 | 1,419,494 | +4.34(+2.96%) |