Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 140.03 | 140.41 | 137.62 | 139.27 | 622,914 | -1.73(-1.23%) |
Dec 29, 2022 | 138.85 | 141.28 | 138.21 | 141.00 | 572,510 | +3.48(+2.53%) |
Dec 28, 2022 | 140.08 | 140.93 | 137.25 | 137.52 | 588,698 | -2.09(-1.50%) |
Dec 27, 2022 | 138.95 | 139.91 | 137.22 | 139.61 | 643,488 | +0.60(+0.43%) |
Dec 23, 2022 | 137.20 | 139.06 | 136.71 | 139.01 | 520,071 | +0.78(+0.57%) |
Dec 22, 2022 | 137.83 | 138.42 | 135.87 | 138.23 | 632,479 | -0.84(-0.61%) |
Dec 21, 2022 | 139.16 | 140.50 | 138.07 | 139.07 | 579,895 | +0.93(+0.67%) |
Dec 20, 2022 | 137.75 | 139.20 | 136.26 | 138.14 | 705,634 | -0.68(-0.49%) |
Dec 19, 2022 | 140.64 | 140.73 | 137.71 | 138.82 | 736,853 | -2.45(-1.73%) |
Dec 16, 2022 | 145.45 | 145.57 | 139.15 | 141.28 | 2,694,217 | -5.98(-4.06%) |
Dec 15, 2022 | 145.71 | 148.16 | 144.00 | 147.25 | 1,555,971 | -0.37(-0.25%) |
Dec 14, 2022 | 148.84 | 150.10 | 146.39 | 147.62 | 1,371,969 | -1.54(-1.03%) |
Dec 13, 2022 | 153.75 | 155.17 | 148.56 | 149.17 | 1,365,629 | +0.49(+0.33%) |
Dec 12, 2022 | 146.69 | 148.83 | 145.40 | 148.68 | 1,069,532 | +1.91(+1.30%) |
Dec 09, 2022 | 147.31 | 148.32 | 146.72 | 146.76 | 749,640 | -0.82(-0.56%) |
Dec 08, 2022 | 147.56 | 151.48 | 147.31 | 147.59 | 1,478,436 | +0.28(+0.19%) |
Dec 07, 2022 | 146.36 | 149.41 | 145.79 | 147.31 | 990,771 | +1.05(+0.72%) |
Dec 06, 2022 | 147.32 | 147.32 | 143.67 | 146.26 | 1,612,848 | -0.76(-0.52%) |
Dec 05, 2022 | 147.78 | 149.58 | 145.85 | 147.02 | 1,609,335 | -2.02(-1.35%) |
Dec 02, 2022 | 148.88 | 149.82 | 147.68 | 149.03 | 1,043,826 | -0.98(-0.66%) |
Dec 01, 2022 | 150.70 | 151.69 | 148.11 | 150.01 | 1,382,917 | -0.60(-0.40%) |
Nov 30, 2022 | 143.04 | 150.91 | 143.04 | 150.62 | 1,699,946 | +6.72(+4.67%) |
Nov 29, 2022 | 143.48 | 144.38 | 142.96 | 143.89 | 1,293,088 | +0.91(+0.64%) |
Nov 28, 2022 | 145.09 | 146.02 | 142.81 | 142.99 | 1,595,788 | -2.88(-1.97%) |
Nov 25, 2022 | 147.46 | 148.42 | 145.06 | 145.86 | 386,641 | -0.81(-0.56%) |
Nov 23, 2022 | 147.15 | 147.47 | 145.54 | 146.68 | 1,195,019 | -0.23(-0.16%) |
Nov 22, 2022 | 148.44 | 148.88 | 146.56 | 146.91 | 1,326,541 | -0.80(-0.54%) |
Nov 21, 2022 | 147.00 | 149.13 | 146.80 | 147.71 | 873,947 | -0.52(-0.35%) |
Nov 18, 2022 | 147.83 | 148.24 | 145.89 | 148.22 | 770,462 | +2.66(+1.83%) |
Nov 17, 2022 | 145.19 | 147.18 | 144.14 | 145.56 | 570,152 | -1.53(-1.04%) |
Nov 16, 2022 | 145.43 | 149.45 | 145.29 | 147.09 | 1,115,057 | +1.95(+1.34%) |
Nov 15, 2022 | 146.96 | 147.40 | 143.06 | 145.14 | 1,064,682 | +0.49(+0.34%) |
Nov 14, 2022 | 147.96 | 148.36 | 144.63 | 144.65 | 1,059,737 | -3.75(-2.53%) |
Nov 11, 2022 | 152.86 | 154.04 | 147.47 | 148.40 | 1,349,554 | -4.46(-2.92%) |
Nov 10, 2022 | 148.53 | 153.47 | 147.79 | 152.86 | 1,462,928 | +10.74(+7.56%) |
Nov 09, 2022 | 143.06 | 145.27 | 142.12 | 142.12 | 1,839,812 | -2.00(-1.38%) |
Nov 08, 2022 | 142.90 | 145.69 | 142.37 | 144.12 | 1,246,429 | +1.65(+1.16%) |
Nov 07, 2022 | 144.87 | 146.28 | 140.39 | 142.47 | 1,419,018 | -1.75(-1.21%) |
Nov 04, 2022 | 146.18 | 146.49 | 142.77 | 144.22 | 1,277,631 | -0.36(-0.25%) |
Nov 03, 2022 | 146.22 | 146.38 | 142.65 | 144.58 | 1,568,835 | -3.95(-2.66%) |
Nov 02, 2022 | 157.48 | 148.53 | 3,392,434 | -18.21(-10.92%) | ||
Nov 01, 2022 | 168.05 | 168.44 | 165.79 | 166.74 | 722,011 | +0.42(+0.25%) |
Oct 31, 2022 | 166.82 | 169.43 | 166.29 | 166.31 | 838,592 | -1.19(-0.71%) |
Oct 28, 2022 | 160.54 | 168.56 | 160.53 | 167.50 | 940,288 | +6.41(+3.98%) |
Oct 27, 2022 | 161.84 | 162.36 | 159.88 | 161.09 | 768,600 | +0.40(+0.25%) |
Oct 26, 2022 | 162.09 | 164.26 | 160.34 | 160.69 | 1,008,267 | -1.81(-1.11%) |
Oct 25, 2022 | 155.52 | 162.64 | 155.52 | 162.50 | 920,906 | +7.84(+5.07%) |
Oct 24, 2022 | 157.31 | 157.60 | 154.38 | 154.66 | 849,370 | -0.89(-0.57%) |
Oct 21, 2022 | 155.58 | 155.61 | 152.44 | 155.55 | 745,955 | +0.17(+0.11%) |
Oct 20, 2022 | 156.13 | 157.29 | 154.41 | 155.39 | 470,007 | -0.13(-0.08%) |
Oct 19, 2022 | 158.09 | 158.85 | 154.72 | 155.52 | 678,289 | -4.65(-2.90%) |
Oct 18, 2022 | 159.77 | 162.26 | 158.09 | 160.17 | 583,746 | +2.78(+1.77%) |
Oct 17, 2022 | 153.87 | 157.89 | 153.53 | 157.38 | 623,158 | +6.66(+4.42%) |
Oct 14, 2022 | 157.85 | 158.29 | 150.53 | 150.73 | 702,286 | -5.60(-3.59%) |
Oct 13, 2022 | 152.82 | 157.16 | 152.06 | 156.33 | 776,518 | -0.01(-0.01%) |
Oct 12, 2022 | 157.87 | 158.96 | 155.90 | 156.34 | 855,046 | -1.33(-0.84%) |
Oct 11, 2022 | 154.93 | 158.03 | 154.65 | 157.67 | 905,404 | +2.44(+1.57%) |
Oct 10, 2022 | 155.25 | 156.49 | 154.02 | 155.24 | 558,381 | +0.42(+0.27%) |
Oct 07, 2022 | 159.72 | 161.06 | 153.72 | 154.81 | 1,046,962 | -6.50(-4.03%) |
Oct 06, 2022 | 166.82 | 167.14 | 161.10 | 161.32 | 820,595 | -5.62(-3.37%) |
Oct 05, 2022 | 166.11 | 167.58 | 162.44 | 166.94 | 1,026,140 | -1.27(-0.76%) |
Oct 04, 2022 | 164.24 | 168.41 | 163.76 | 168.22 | 1,381,426 | +5.50(+3.38%) |