Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 152.72 | 153.40 | 151.22 | 153.37 | 210,561 | +0.17(+0.11%) |
Dec 29, 2022 | 152.25 | 154.15 | 152.06 | 153.20 | 260,994 | +1.58(+1.04%) |
Dec 28, 2022 | 154.43 | 155.51 | 151.51 | 151.62 | 231,991 | -2.81(-1.82%) |
Dec 27, 2022 | 154.35 | 155.75 | 153.72 | 154.43 | 224,810 | +0.52(+0.34%) |
Dec 23, 2022 | 153.54 | 154.82 | 152.19 | 153.91 | 186,001 | +0.66(+0.43%) |
Dec 22, 2022 | 155.75 | 156.36 | 150.93 | 153.26 | 299,832 | -4.09(-2.60%) |
Dec 21, 2022 | 154.84 | 157.36 | 152.65 | 157.35 | 359,839 | +4.30(+2.81%) |
Dec 20, 2022 | 150.73 | 153.50 | 148.06 | 153.05 | 705,367 | +3.87(+2.60%) |
Dec 19, 2022 | 152.56 | 153.78 | 147.43 | 149.17 | 633,952 | -2.41(-1.59%) |
Dec 16, 2022 | 151.68 | 152.23 | 150.47 | 151.58 | 429,068 | -1.19(-0.78%) |
Dec 15, 2022 | 155.11 | 155.16 | 151.39 | 152.77 | 324,523 | -3.56(-2.28%) |
Dec 14, 2022 | 157.62 | 157.64 | 154.88 | 156.33 | 483,924 | -0.78(-0.50%) |
Dec 13, 2022 | 159.76 | 159.93 | 156.56 | 157.11 | 292,865 | +0.22(+0.14%) |
Dec 12, 2022 | 154.25 | 157.18 | 154.10 | 156.89 | 302,947 | +0.14(+0.09%) |
Dec 09, 2022 | 158.36 | 158.84 | 156.30 | 156.75 | 251,120 | -1.86(-1.17%) |
Dec 08, 2022 | 160.76 | 161.32 | 157.79 | 158.61 | 242,408 | -1.12(-0.70%) |
Dec 07, 2022 | 159.41 | 162.29 | 158.94 | 159.72 | 209,511 | +0.63(+0.40%) |
Dec 06, 2022 | 163.36 | 163.36 | 158.52 | 159.09 | 280,513 | -2.97(-1.84%) |
Dec 05, 2022 | 162.94 | 163.92 | 161.28 | 162.07 | 184,601 | -2.34(-1.42%) |
Dec 02, 2022 | 161.62 | 165.49 | 161.62 | 164.41 | 300,718 | +0.97(+0.59%) |
Dec 01, 2022 | 162.55 | 163.59 | 160.48 | 163.44 | 229,791 | +1.42(+0.87%) |
Nov 30, 2022 | 156.33 | 162.02 | 156.23 | 162.02 | 696,327 | +5.73(+3.67%) |
Nov 29, 2022 | 157.73 | 158.17 | 155.27 | 156.29 | 284,499 | -1.86(-1.17%) |
Nov 28, 2022 | 160.95 | 161.30 | 157.92 | 158.15 | 196,519 | -4.10(-2.53%) |
Nov 25, 2022 | 161.76 | 163.12 | 161.50 | 162.25 | 106,079 | +0.14(+0.09%) |
Nov 23, 2022 | 162.65 | 163.19 | 161.19 | 162.11 | 149,245 | -0.16(-0.10%) |
Nov 22, 2022 | 162.36 | 163.56 | 161.98 | 162.27 | 182,039 | +0.91(+0.56%) |
Nov 21, 2022 | 162.75 | 164.00 | 160.77 | 161.36 | 228,800 | -2.11(-1.29%) |
Nov 18, 2022 | 161.86 | 164.31 | 161.05 | 163.47 | 328,705 | +3.20(+2.00%) |
Nov 17, 2022 | 158.70 | 160.36 | 157.09 | 160.26 | 164,289 | +0.45(+0.28%) |
Nov 16, 2022 | 158.83 | 160.41 | 158.01 | 159.81 | 196,931 | +0.71(+0.45%) |
Nov 15, 2022 | 159.75 | 160.15 | 157.50 | 159.10 | 325,876 | +1.29(+0.82%) |
Nov 14, 2022 | 158.56 | 159.50 | 156.01 | 157.82 | 370,589 | -1.20(-0.75%) |
Nov 11, 2022 | 162.86 | 162.92 | 158.43 | 159.01 | 330,089 | -4.50(-2.75%) |
Nov 10, 2022 | 159.85 | 163.58 | 159.48 | 163.52 | 370,556 | +7.76(+4.98%) |
Nov 09, 2022 | 156.52 | 158.34 | 155.63 | 155.76 | 352,955 | -1.51(-0.96%) |
Nov 08, 2022 | 156.86 | 158.12 | 155.23 | 157.27 | 231,970 | +0.88(+0.56%) |
Nov 07, 2022 | 156.33 | 156.91 | 154.72 | 156.39 | 323,644 | +0.48(+0.31%) |
Nov 04, 2022 | 157.84 | 158.00 | 153.05 | 155.91 | 377,629 | -0.25(-0.16%) |
Nov 03, 2022 | 154.39 | 158.38 | 153.59 | 156.16 | 285,984 | +0.17(+0.11%) |
Nov 02, 2022 | 160.33 | 161.95 | 155.84 | 155.99 | 292,256 | -5.21(-3.23%) |
Nov 01, 2022 | 161.09 | 162.02 | 159.34 | 161.20 | 271,157 | -1.15(-0.71%) |
Oct 31, 2022 | 162.61 | 164.19 | 161.61 | 162.35 | 261,516 | -0.94(-0.58%) |
Oct 28, 2022 | 161.43 | 163.43 | 160.25 | 163.29 | 227,746 | +2.35(+1.46%) |
Oct 27, 2022 | 158.32 | 161.98 | 158.27 | 160.94 | 319,332 | +3.63(+2.31%) |
Oct 26, 2022 | 159.65 | 160.43 | 156.79 | 157.31 | 322,012 | -1.42(-0.89%) |
Oct 25, 2022 | 156.68 | 159.25 | 156.67 | 158.73 | 326,404 | +1.95(+1.24%) |
Oct 24, 2022 | 155.90 | 157.16 | 152.61 | 156.78 | 401,011 | +5.35(+3.53%) |
Oct 21, 2022 | 148.68 | 151.79 | 147.33 | 151.43 | 274,422 | +3.03(+2.04%) |
Oct 20, 2022 | 148.69 | 150.07 | 147.54 | 148.40 | 196,474 | -0.29(-0.20%) |
Oct 19, 2022 | 147.39 | 149.07 | 146.60 | 148.69 | 143,304 | +0.26(+0.18%) |
Oct 18, 2022 | 147.85 | 149.67 | 147.10 | 148.43 | 154,902 | +3.26(+2.25%) |
Oct 17, 2022 | 141.89 | 145.21 | 141.89 | 145.17 | 318,959 | +5.69(+4.08%) |
Oct 14, 2022 | 146.59 | 146.80 | 138.57 | 139.48 | 359,521 | -6.40(-4.39%) |
Oct 13, 2022 | 139.98 | 148.38 | 139.60 | 145.88 | 355,604 | +2.50(+1.74%) |
Oct 12, 2022 | 147.11 | 147.11 | 143.26 | 143.38 | 359,690 | -2.41(-1.65%) |
Oct 11, 2022 | 148.46 | 148.72 | 144.55 | 145.79 | 376,728 | -2.87(-1.93%) |
Oct 10, 2022 | 148.55 | 150.67 | 147.31 | 148.65 | 351,993 | +0.93(+0.63%) |
Oct 07, 2022 | 147.00 | 148.83 | 146.56 | 147.73 | 213,902 | -0.24(-0.16%) |
Oct 06, 2022 | 149.15 | 150.69 | 147.75 | 147.97 | 270,140 | -1.17(-0.78%) |
Oct 05, 2022 | 148.67 | 150.26 | 147.33 | 149.13 | 224,951 | -1.47(-0.97%) |
Oct 04, 2022 | 149.72 | 152.50 | 149.19 | 150.60 | 353,292 | +3.16(+2.15%) |