Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 138.71 | 139.09 | 136.32 | 137.96 | 628,846 | -1.71(-1.23%) |
Dec 29, 2022 | 137.54 | 139.94 | 136.91 | 139.67 | 577,962 | +3.45(+2.53%) |
Dec 28, 2022 | 138.76 | 139.59 | 135.96 | 136.22 | 594,304 | -2.07(-1.50%) |
Dec 27, 2022 | 137.64 | 138.59 | 135.92 | 138.29 | 649,616 | +0.59(+0.43%) |
Dec 23, 2022 | 135.90 | 137.75 | 135.41 | 137.70 | 525,024 | +0.78(+0.57%) |
Dec 22, 2022 | 136.53 | 137.11 | 134.59 | 136.92 | 638,503 | -0.83(-0.61%) |
Dec 21, 2022 | 137.84 | 139.17 | 136.76 | 137.76 | 585,417 | +0.92(+0.67%) |
Dec 20, 2022 | 136.45 | 137.89 | 134.97 | 136.84 | 712,355 | -0.67(-0.49%) |
Dec 19, 2022 | 139.31 | 139.40 | 136.41 | 137.51 | 743,871 | -2.43(-1.73%) |
Dec 16, 2022 | 144.08 | 144.20 | 137.83 | 139.94 | 2,719,875 | -5.92(-4.06%) |
Dec 15, 2022 | 144.34 | 146.77 | 142.64 | 145.87 | 1,570,790 | -0.37(-0.25%) |
Dec 14, 2022 | 147.43 | 148.69 | 145.01 | 146.23 | 1,385,035 | -1.53(-1.03%) |
Dec 13, 2022 | 152.30 | 153.70 | 147.16 | 147.76 | 1,378,635 | +0.49(+0.33%) |
Dec 12, 2022 | 145.30 | 147.43 | 144.03 | 147.27 | 1,079,718 | +1.89(+1.30%) |
Dec 09, 2022 | 145.93 | 146.92 | 145.33 | 145.38 | 756,779 | -0.82(-0.56%) |
Dec 08, 2022 | 146.17 | 150.05 | 145.92 | 146.19 | 1,492,516 | +0.28(+0.19%) |
Dec 07, 2022 | 144.98 | 148.00 | 144.41 | 145.92 | 1,000,206 | +1.04(+0.72%) |
Dec 06, 2022 | 145.94 | 145.94 | 142.31 | 144.88 | 1,628,208 | -0.75(-0.52%) |
Dec 05, 2022 | 146.38 | 148.17 | 144.48 | 145.63 | 1,624,662 | -2.00(-1.35%) |
Dec 02, 2022 | 147.48 | 148.41 | 146.29 | 147.62 | 1,053,767 | -0.97(-0.66%) |
Dec 01, 2022 | 149.28 | 150.26 | 146.72 | 148.60 | 1,396,087 | -0.59(-0.40%) |
Nov 30, 2022 | 141.69 | 149.49 | 141.69 | 149.19 | 1,716,135 | +6.66(+4.67%) |
Nov 29, 2022 | 142.13 | 143.02 | 141.61 | 142.54 | 1,305,402 | +0.90(+0.64%) |
Nov 28, 2022 | 143.72 | 144.64 | 141.46 | 141.64 | 1,610,985 | -2.85(-1.97%) |
Nov 25, 2022 | 146.06 | 147.02 | 143.69 | 144.49 | 390,323 | -0.81(-0.56%) |
Nov 23, 2022 | 145.76 | 146.08 | 144.17 | 145.29 | 1,206,400 | -0.23(-0.16%) |
Nov 22, 2022 | 147.04 | 147.48 | 145.17 | 145.53 | 1,339,175 | -0.79(-0.54%) |
Nov 21, 2022 | 145.61 | 147.72 | 145.41 | 146.32 | 882,270 | -0.51(-0.35%) |
Nov 18, 2022 | 146.44 | 146.84 | 144.51 | 146.83 | 777,800 | +2.64(+1.83%) |
Nov 17, 2022 | 143.82 | 145.80 | 142.78 | 144.19 | 575,582 | -1.51(-1.04%) |
Nov 16, 2022 | 144.06 | 148.04 | 143.92 | 145.70 | 1,125,677 | +1.93(+1.34%) |
Nov 15, 2022 | 145.57 | 146.01 | 141.71 | 143.77 | 1,074,821 | +0.48(+0.34%) |
Nov 14, 2022 | 146.57 | 146.96 | 143.27 | 143.29 | 1,069,829 | -3.71(-2.53%) |
Nov 11, 2022 | 151.42 | 152.58 | 146.07 | 147.00 | 1,362,407 | -4.42(-2.92%) |
Nov 10, 2022 | 147.12 | 152.03 | 146.40 | 151.42 | 1,476,860 | +10.64(+7.56%) |
Nov 09, 2022 | 141.71 | 143.90 | 140.78 | 140.78 | 1,857,334 | -1.98(-1.39%) |
Nov 08, 2022 | 141.55 | 144.31 | 141.03 | 142.76 | 1,258,300 | +1.63(+1.16%) |
Nov 07, 2022 | 143.50 | 144.90 | 139.06 | 141.13 | 1,432,532 | -1.74(-1.22%) |
Nov 04, 2022 | 144.80 | 145.11 | 141.42 | 142.86 | 1,289,798 | -0.35(-0.25%) |
Nov 03, 2022 | 144.84 | 145.00 | 141.30 | 143.22 | 1,583,776 | -3.91(-2.66%) |
Nov 02, 2022 | 155.99 | 147.12 | 3,424,742 | -18.04(-10.92%) | ||
Nov 01, 2022 | 166.46 | 166.85 | 164.23 | 165.16 | 728,888 | +0.42(+0.25%) |
Oct 31, 2022 | 165.25 | 167.83 | 164.72 | 164.75 | 846,578 | -1.18(-0.71%) |
Oct 28, 2022 | 159.03 | 166.97 | 159.02 | 165.93 | 949,243 | +6.35(+3.98%) |
Oct 27, 2022 | 160.32 | 160.83 | 158.38 | 159.57 | 775,919 | +0.40(+0.25%) |
Oct 26, 2022 | 160.56 | 162.71 | 158.83 | 159.18 | 1,017,869 | -1.79(-1.11%) |
Oct 25, 2022 | 154.05 | 161.11 | 154.05 | 160.97 | 929,676 | +7.76(+5.07%) |
Oct 24, 2022 | 155.82 | 156.11 | 152.93 | 153.21 | 857,459 | -0.88(-0.57%) |
Oct 21, 2022 | 154.12 | 154.14 | 151.00 | 154.09 | 753,059 | +0.17(+0.11%) |
Oct 20, 2022 | 154.66 | 155.81 | 152.95 | 153.92 | 474,483 | -0.13(-0.08%) |
Oct 19, 2022 | 156.60 | 157.36 | 153.26 | 154.05 | 684,749 | -4.60(-2.90%) |
Oct 18, 2022 | 158.26 | 160.74 | 156.60 | 158.66 | 589,306 | +2.76(+1.77%) |
Oct 17, 2022 | 152.42 | 156.40 | 152.08 | 155.90 | 629,093 | +6.59(+4.42%) |
Oct 14, 2022 | 156.36 | 156.80 | 149.11 | 149.31 | 708,974 | -5.55(-3.59%) |
Oct 13, 2022 | 151.38 | 155.68 | 150.62 | 154.86 | 783,913 | -0.01(-0.01%) |
Oct 12, 2022 | 156.38 | 157.46 | 154.43 | 154.87 | 863,189 | -1.32(-0.84%) |
Oct 11, 2022 | 153.47 | 156.54 | 153.19 | 156.19 | 914,027 | +2.41(+1.57%) |
Oct 10, 2022 | 153.79 | 155.01 | 152.56 | 153.77 | 563,699 | +0.42(+0.27%) |
Oct 07, 2022 | 158.21 | 159.54 | 152.27 | 153.35 | 1,056,932 | -6.44(-4.03%) |
Oct 06, 2022 | 165.25 | 165.56 | 159.58 | 159.80 | 828,410 | -5.57(-3.37%) |
Oct 05, 2022 | 164.54 | 166.00 | 160.91 | 165.37 | 1,035,913 | -1.26(-0.76%) |
Oct 04, 2022 | 162.69 | 166.82 | 162.22 | 166.63 | 1,394,582 | +5.45(+3.38%) |