Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 146.67 | 147.28 | 145.88 | 147.18 | 2,688,428 | -0.34(-0.23%) |
Dec 29, 2022 | 146.11 | 147.86 | 146.05 | 147.52 | 2,229,513 | +2.09(+1.44%) |
Dec 28, 2022 | 147.20 | 147.64 | 145.35 | 145.43 | 3,847,615 | -1.68(-1.14%) |
Dec 27, 2022 | 147.08 | 147.55 | 146.29 | 147.11 | 2,765,913 | +0.18(+0.13%) |
Dec 23, 2022 | 145.76 | 146.97 | 145.27 | 146.93 | 2,837,799 | +1.03(+0.71%) |
Dec 22, 2022 | 146.22 | 146.72 | 143.62 | 145.90 | 3,511,063 | -1.37(-0.93%) |
Dec 21, 2022 | 146.42 | 147.66 | 146.21 | 147.27 | 3,434,513 | +2.06(+1.42%) |
Dec 20, 2022 | 144.80 | 145.86 | 144.36 | 145.21 | 2,561,771 | +0.46(+0.32%) |
Dec 19, 2022 | 145.94 | 146.12 | 144.02 | 144.75 | 5,154,469 | -0.96(-0.66%) |
Dec 16, 2022 | 146.08 | 146.39 | 144.64 | 145.72 | 4,744,031 | -1.66(-1.13%) |
Dec 15, 2022 | 148.76 | 148.99 | 146.65 | 147.37 | 3,335,695 | -3.02(-2.01%) |
Dec 14, 2022 | 151.11 | 152.39 | 149.48 | 150.39 | 4,923,662 | -0.71(-0.47%) |
Dec 13, 2022 | 153.96 | 153.96 | 150.17 | 151.10 | 3,498,568 | +0.97(+0.65%) |
Dec 12, 2022 | 148.31 | 150.15 | 147.99 | 150.13 | 3,932,624 | +2.05(+1.38%) |
Dec 09, 2022 | 148.84 | 149.54 | 148.02 | 148.08 | 2,905,700 | -1.12(-0.75%) |
Dec 08, 2022 | 149.14 | 149.82 | 148.73 | 149.20 | 3,427,545 | +0.79(+0.53%) |
Dec 07, 2022 | 148.26 | 149.42 | 148.10 | 148.41 | 3,241,088 | -0.08(-0.05%) |
Dec 06, 2022 | 150.09 | 150.49 | 147.63 | 148.49 | 2,919,473 | -1.75(-1.16%) |
Dec 05, 2022 | 152.27 | 152.33 | 149.78 | 150.23 | 3,517,413 | -2.97(-1.94%) |
Dec 02, 2022 | 151.50 | 153.51 | 151.42 | 153.20 | 2,658,727 | -0.12(-0.08%) |
Dec 01, 2022 | 153.89 | 154.32 | 152.57 | 153.32 | 3,202,914 | -0.02(-0.01%) |
Nov 30, 2022 | 150.27 | 153.41 | 148.99 | 153.34 | 3,138,496 | +3.19(+2.13%) |
Nov 29, 2022 | 149.74 | 150.48 | 149.37 | 150.15 | 1,757,155 | +0.48(+0.32%) |
Nov 28, 2022 | 150.86 | 151.45 | 149.39 | 149.66 | 3,179,419 | -2.44(-1.60%) |
Nov 25, 2022 | 151.71 | 152.21 | 151.71 | 152.10 | 1,478,456 | +0.43(+0.29%) |
Nov 23, 2022 | 150.87 | 151.82 | 150.74 | 151.67 | 2,413,853 | +0.47(+0.31%) |
Nov 22, 2022 | 150.01 | 151.29 | 149.85 | 151.20 | 2,592,086 | +1.96(+1.31%) |
Nov 21, 2022 | 148.78 | 149.44 | 148.30 | 149.24 | 3,306,792 | -0.01(-0.01%) |
Nov 18, 2022 | 149.29 | 149.58 | 148.16 | 149.25 | 2,283,082 | +0.97(+0.66%) |
Nov 17, 2022 | 146.98 | 148.27 | 146.66 | 148.27 | 2,299,193 | -0.52(-0.35%) |
Nov 16, 2022 | 149.59 | 149.89 | 148.53 | 148.79 | 2,541,616 | -1.20(-0.80%) |
Nov 15, 2022 | 150.69 | 151.13 | 148.68 | 149.99 | 2,587,449 | +1.09(+0.73%) |
Nov 14, 2022 | 149.59 | 150.91 | 148.84 | 148.90 | 5,419,947 | -1.16(-0.77%) |
Nov 11, 2022 | 149.43 | 150.41 | 148.81 | 150.06 | 3,404,689 | +1.05(+0.71%) |
Nov 10, 2022 | 146.95 | 149.23 | 146.47 | 149.01 | 3,062,387 | +6.27(+4.39%) |
Nov 09, 2022 | 144.69 | 145.18 | 142.52 | 142.74 | 2,117,075 | -2.65(-1.82%) |
Nov 08, 2022 | 144.95 | 146.37 | 143.98 | 145.39 | 2,547,041 | +0.70(+0.49%) |
Nov 07, 2022 | 144.00 | 144.88 | 143.45 | 144.69 | 4,152,721 | +1.22(+0.85%) |
Nov 04, 2022 | 143.32 | 144.20 | 141.28 | 143.47 | 3,116,862 | +2.10(+1.49%) |
Nov 03, 2022 | 140.61 | 142.21 | 139.88 | 141.37 | 3,574,722 | -0.58(-0.41%) |
Nov 02, 2022 | 144.40 | 146.34 | 141.89 | 141.95 | 3,391,917 | -2.78(-1.92%) |
Nov 01, 2022 | 145.72 | 145.85 | 144.13 | 144.72 | 2,243,138 | +0.31(+0.21%) |
Oct 31, 2022 | 144.24 | 145.32 | 144.16 | 144.42 | 8,499,087 | -0.70(-0.49%) |
Oct 28, 2022 | 142.52 | 145.26 | 142.43 | 145.12 | 6,597,806 | +3.05(+2.14%) |
Oct 27, 2022 | 142.66 | 143.74 | 141.87 | 142.07 | 2,664,144 | -0.17(-0.12%) |
Oct 26, 2022 | 141.86 | 143.75 | 141.86 | 142.25 | 2,270,818 | +0.45(+0.32%) |
Oct 25, 2022 | 139.33 | 141.98 | 139.29 | 141.79 | 3,117,124 | +2.18(+1.56%) |
Oct 24, 2022 | 138.89 | 140.08 | 138.18 | 139.61 | 3,130,683 | +1.42(+1.03%) |
Oct 21, 2022 | 134.99 | 138.42 | 134.62 | 138.20 | 2,139,195 | +3.00(+2.22%) |
Oct 20, 2022 | 136.41 | 137.84 | 134.89 | 135.20 | 2,211,703 | -1.28(-0.94%) |
Oct 19, 2022 | 136.87 | 137.73 | 135.52 | 136.48 | 2,234,492 | -1.27(-0.92%) |
Oct 18, 2022 | 138.71 | 138.85 | 136.44 | 137.75 | 2,683,912 | +1.81(+1.33%) |
Oct 17, 2022 | 135.20 | 136.60 | 135.18 | 135.94 | 4,768,602 | +2.85(+2.15%) |
Oct 14, 2022 | 136.49 | 137.31 | 132.86 | 133.08 | 2,710,278 | -2.50(-1.84%) |
Oct 13, 2022 | 129.84 | 136.15 | 129.32 | 135.58 | 3,962,442 | +3.66(+2.78%) |
Oct 12, 2022 | 132.66 | 133.16 | 131.88 | 131.92 | 2,455,110 | -0.62(-0.47%) |
Oct 11, 2022 | 132.42 | 134.30 | 131.59 | 132.53 | 3,374,539 | -0.55(-0.41%) |
Oct 10, 2022 | 134.35 | 134.62 | 132.39 | 133.08 | 2,624,546 | -0.83(-0.62%) |
Oct 07, 2022 | 135.86 | 136.06 | 133.18 | 133.91 | 2,160,083 | -3.06(-2.23%) |
Oct 06, 2022 | 137.92 | 138.91 | 136.75 | 136.97 | 2,705,068 | -1.56(-1.13%) |
Oct 05, 2022 | 137.43 | 139.39 | 136.63 | 138.53 | 1,821,812 | -0.49(-0.35%) |
Oct 04, 2022 | 136.57 | 139.09 | 136.57 | 139.03 | 3,265,713 | +4.26(+3.16%) |