Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 135.63 | 135.99 | 134.74 | 135.91 | 3,019,281 | -0.30(-0.22%) |
Dec 29, 2022 | 135.28 | 136.49 | 135.21 | 136.21 | 2,814,382 | +1.51(+1.12%) |
Dec 28, 2022 | 136.44 | 136.67 | 134.62 | 134.69 | 3,016,005 | -1.40(-1.03%) |
Dec 27, 2022 | 136.03 | 136.47 | 135.36 | 136.10 | 2,999,634 | +0.32(+0.24%) |
Dec 23, 2022 | 134.79 | 135.81 | 134.37 | 135.78 | 2,522,223 | +0.92(+0.68%) |
Dec 22, 2022 | 135.41 | 135.41 | 132.88 | 134.86 | 3,053,656 | -1.04(-0.76%) |
Dec 21, 2022 | 135.21 | 136.20 | 134.83 | 135.90 | 2,809,875 | +1.81(+1.35%) |
Dec 20, 2022 | 133.75 | 134.67 | 133.48 | 134.09 | 3,196,733 | +0.31(+0.23%) |
Dec 19, 2022 | 134.28 | 134.85 | 132.99 | 133.78 | 2,847,752 | -0.44(-0.33%) |
Dec 16, 2022 | 134.36 | 134.65 | 133.22 | 134.22 | 2,956,860 | -1.38(-1.02%) |
Dec 15, 2022 | 136.59 | 136.90 | 134.86 | 135.61 | 3,059,101 | -2.55(-1.84%) |
Dec 14, 2022 | 138.74 | 139.82 | 137.37 | 138.15 | 3,667,331 | -0.51(-0.37%) |
Dec 13, 2022 | 141.24 | 141.24 | 137.93 | 138.66 | 3,075,249 | +0.40(+0.29%) |
Dec 12, 2022 | 136.74 | 138.29 | 136.33 | 138.26 | 2,324,608 | +1.92(+1.41%) |
Dec 09, 2022 | 137.09 | 137.75 | 136.28 | 136.34 | 3,133,516 | -1.12(-0.81%) |
Dec 08, 2022 | 137.21 | 137.84 | 136.99 | 137.45 | 2,331,393 | +0.68(+0.50%) |
Dec 07, 2022 | 136.62 | 137.73 | 136.31 | 136.77 | 2,743,656 | +0.01(+0.01%) |
Dec 06, 2022 | 137.81 | 138.35 | 136.00 | 136.76 | 2,364,619 | -1.21(-0.88%) |
Dec 05, 2022 | 139.59 | 139.61 | 137.55 | 137.97 | 2,373,850 | -2.34(-1.67%) |
Dec 02, 2022 | 138.87 | 140.51 | 138.80 | 140.32 | 2,360,231 | -0.04(-0.03%) |
Dec 01, 2022 | 141.12 | 141.37 | 139.78 | 140.35 | 3,837,386 | -0.19(-0.14%) |
Nov 30, 2022 | 137.96 | 140.65 | 136.85 | 140.55 | 3,220,688 | +2.57(+1.87%) |
Nov 29, 2022 | 137.64 | 138.17 | 137.18 | 137.97 | 2,044,429 | +0.43(+0.31%) |
Nov 28, 2022 | 138.37 | 138.94 | 137.31 | 137.54 | 2,387,356 | -1.90(-1.36%) |
Nov 25, 2022 | 139.33 | 139.66 | 139.09 | 139.44 | 1,249,742 | +0.38(+0.28%) |
Nov 23, 2022 | 138.39 | 139.20 | 138.28 | 139.06 | 2,246,946 | +0.39(+0.28%) |
Nov 22, 2022 | 137.87 | 138.73 | 137.57 | 138.66 | 2,569,740 | +1.68(+1.23%) |
Nov 21, 2022 | 136.55 | 137.19 | 136.09 | 136.98 | 2,551,377 | +0.14(+0.11%) |
Nov 18, 2022 | 136.59 | 137.08 | 135.98 | 136.84 | 3,952,972 | +1.18(+0.87%) |
Nov 17, 2022 | 134.23 | 135.70 | 134.23 | 135.66 | 2,471,702 | +0.01(+0.01%) |
Nov 16, 2022 | 136.26 | 136.49 | 135.46 | 135.65 | 3,127,264 | -0.79(-0.58%) |
Nov 15, 2022 | 137.31 | 137.57 | 135.21 | 136.43 | 7,955,297 | +0.52(+0.38%) |
Nov 14, 2022 | 136.29 | 137.70 | 135.88 | 135.91 | 5,258,967 | -0.78(-0.57%) |
Nov 11, 2022 | 137.11 | 137.12 | 135.58 | 136.69 | 2,593,676 | +0.08(+0.06%) |
Nov 10, 2022 | 135.57 | 136.77 | 134.44 | 136.62 | 3,635,643 | +4.63(+3.51%) |
Nov 09, 2022 | 133.66 | 134.15 | 131.77 | 131.98 | 3,229,456 | -2.24(-1.67%) |
Nov 08, 2022 | 133.70 | 134.91 | 132.96 | 134.22 | 5,386,150 | +0.79(+0.59%) |
Nov 07, 2022 | 132.86 | 133.65 | 132.28 | 133.44 | 2,681,801 | +1.14(+0.86%) |
Nov 04, 2022 | 132.31 | 133.06 | 130.47 | 132.29 | 6,420,016 | +1.73(+1.33%) |
Nov 03, 2022 | 129.70 | 131.32 | 129.20 | 130.56 | 5,311,368 | -0.27(-0.21%) |
Nov 02, 2022 | 132.58 | 130.78 | 130.83 | 5,261,960 | -2.04(-1.53%) | |
Nov 01, 2022 | 133.73 | 133.73 | 132.02 | 132.87 | 2,221,949 | +0.27(+0.20%) |
Oct 31, 2022 | 132.52 | 133.40 | 132.30 | 132.60 | 3,442,073 | -0.56(-0.42%) |
Oct 28, 2022 | 130.74 | 133.27 | 130.60 | 133.16 | 2,328,194 | +2.66(+2.04%) |
Oct 27, 2022 | 131.08 | 131.76 | 130.26 | 130.49 | 3,655,808 | +0.50(+0.38%) |
Oct 26, 2022 | 129.72 | 131.08 | 129.50 | 129.99 | 2,590,230 | +0.81(+0.62%) |
Oct 25, 2022 | 127.87 | 129.30 | 127.44 | 129.19 | 3,604,576 | +1.32(+1.03%) |
Oct 24, 2022 | 126.94 | 128.25 | 126.71 | 127.87 | 3,184,863 | +1.67(+1.32%) |
Oct 21, 2022 | 123.15 | 126.42 | 122.91 | 126.20 | 3,973,696 | +3.04(+2.47%) |
Oct 20, 2022 | 124.26 | 125.26 | 122.87 | 123.16 | 2,094,939 | -1.04(-0.84%) |
Oct 19, 2022 | 124.51 | 125.17 | 123.33 | 124.20 | 2,744,138 | -0.95(-0.76%) |
Oct 18, 2022 | 125.48 | 125.95 | 123.93 | 125.15 | 3,323,463 | +1.66(+1.35%) |
Oct 17, 2022 | 123.05 | 124.06 | 123.00 | 123.49 | 3,380,077 | +2.10(+1.73%) |
Oct 14, 2022 | 123.94 | 124.82 | 121.13 | 121.39 | 2,298,570 | -1.90(-1.54%) |
Oct 13, 2022 | 118.10 | 123.73 | 117.77 | 123.30 | 2,929,082 | +3.46(+2.89%) |
Oct 12, 2022 | 120.43 | 121.05 | 119.79 | 119.83 | 2,341,260 | -0.48(-0.40%) |
Oct 11, 2022 | 119.83 | 121.79 | 119.59 | 120.32 | 4,073,238 | -0.12(-0.10%) |
Oct 10, 2022 | 121.48 | 121.83 | 119.83 | 120.44 | 2,754,983 | -0.61(-0.51%) |
Oct 07, 2022 | 122.61 | 122.81 | 120.37 | 121.06 | 2,639,899 | -2.41(-1.95%) |
Oct 06, 2022 | 124.45 | 125.19 | 123.26 | 123.47 | 2,930,965 | -1.56(-1.25%) |
Oct 05, 2022 | 124.20 | 125.77 | 123.57 | 125.03 | 2,559,320 | -0.36(-0.29%) |
Oct 04, 2022 | 123.09 | 125.42 | 123.09 | 125.39 | 2,846,557 | +3.55(+2.91%) |