Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 140.15 | 140.53 | 137.73 | 139.38 | 622,420 | -1.73(-1.23%) |
Dec 29, 2022 | 138.96 | 141.39 | 138.32 | 141.11 | 572,056 | +3.48(+2.53%) |
Dec 28, 2022 | 140.19 | 141.04 | 137.36 | 137.63 | 588,231 | -2.09(-1.50%) |
Dec 27, 2022 | 139.06 | 140.02 | 137.32 | 139.72 | 642,978 | +0.60(+0.43%) |
Dec 23, 2022 | 137.31 | 139.17 | 136.81 | 139.12 | 519,659 | +0.79(+0.57%) |
Dec 22, 2022 | 137.94 | 138.53 | 135.98 | 138.34 | 631,978 | -0.84(-0.60%) |
Dec 21, 2022 | 139.27 | 140.61 | 138.18 | 139.18 | 579,435 | +0.93(+0.67%) |
Dec 20, 2022 | 137.85 | 139.31 | 136.37 | 138.25 | 705,075 | -0.68(-0.49%) |
Dec 19, 2022 | 140.75 | 140.84 | 137.82 | 138.93 | 736,269 | -2.45(-1.73%) |
Dec 16, 2022 | 145.56 | 145.69 | 139.26 | 141.39 | 2,692,081 | -5.99(-4.06%) |
Dec 15, 2022 | 145.83 | 148.28 | 144.11 | 147.37 | 1,554,738 | -0.37(-0.25%) |
Dec 14, 2022 | 148.95 | 150.22 | 146.51 | 147.74 | 1,370,881 | -1.54(-1.03%) |
Dec 13, 2022 | 153.87 | 155.29 | 148.68 | 149.28 | 1,364,547 | +0.49(+0.33%) |
Dec 12, 2022 | 146.80 | 148.95 | 145.52 | 148.79 | 1,068,684 | +1.91(+1.30%) |
Dec 09, 2022 | 147.43 | 148.44 | 146.83 | 146.88 | 749,046 | -0.83(-0.56%) |
Dec 08, 2022 | 147.68 | 151.60 | 147.42 | 147.70 | 1,477,264 | +0.28(+0.19%) |
Dec 07, 2022 | 146.48 | 149.52 | 145.90 | 147.42 | 989,985 | +1.05(+0.72%) |
Dec 06, 2022 | 147.44 | 147.44 | 143.78 | 146.37 | 1,611,569 | -0.76(-0.52%) |
Dec 05, 2022 | 147.89 | 149.70 | 145.97 | 147.13 | 1,608,060 | -2.02(-1.35%) |
Dec 02, 2022 | 149.00 | 149.94 | 147.80 | 149.15 | 1,042,999 | -0.98(-0.66%) |
Dec 01, 2022 | 150.82 | 151.81 | 148.23 | 150.13 | 1,381,821 | -0.60(-0.40%) |
Nov 30, 2022 | 143.16 | 151.03 | 143.16 | 150.73 | 1,698,598 | +6.73(+4.67%) |
Nov 29, 2022 | 143.60 | 144.50 | 143.07 | 144.01 | 1,292,063 | +0.91(+0.64%) |
Nov 28, 2022 | 145.20 | 146.13 | 142.92 | 143.10 | 1,594,523 | -2.88(-1.97%) |
Nov 25, 2022 | 147.57 | 148.54 | 145.17 | 145.98 | 386,334 | -0.82(-0.56%) |
Nov 23, 2022 | 147.26 | 147.59 | 145.66 | 146.79 | 1,194,072 | -0.23(-0.16%) |
Nov 22, 2022 | 148.56 | 149.00 | 146.67 | 147.03 | 1,325,490 | -0.80(-0.54%) |
Nov 21, 2022 | 147.11 | 149.25 | 146.92 | 147.83 | 873,254 | -0.52(-0.35%) |
Nov 18, 2022 | 147.95 | 148.36 | 146.01 | 148.34 | 769,852 | +2.66(+1.83%) |
Nov 17, 2022 | 145.30 | 147.30 | 144.25 | 145.68 | 569,700 | -1.53(-1.04%) |
Nov 16, 2022 | 145.55 | 149.57 | 145.41 | 147.21 | 1,114,173 | +1.95(+1.34%) |
Nov 15, 2022 | 147.08 | 147.52 | 143.17 | 145.26 | 1,063,838 | +0.49(+0.34%) |
Nov 14, 2022 | 148.08 | 148.48 | 144.75 | 144.77 | 1,058,897 | -3.75(-2.53%) |
Nov 11, 2022 | 152.99 | 154.16 | 147.58 | 148.52 | 1,348,484 | -4.47(-2.92%) |
Nov 10, 2022 | 148.64 | 153.59 | 147.91 | 152.99 | 1,461,768 | +10.75(+7.56%) |
Nov 09, 2022 | 143.17 | 145.39 | 142.24 | 142.24 | 1,838,354 | -2.00(-1.39%) |
Nov 08, 2022 | 143.01 | 145.80 | 142.48 | 144.23 | 1,245,441 | +1.65(+1.16%) |
Nov 07, 2022 | 144.98 | 146.40 | 140.50 | 142.58 | 1,417,893 | -1.75(-1.22%) |
Nov 04, 2022 | 146.30 | 146.61 | 142.88 | 144.34 | 1,276,618 | -0.36(-0.25%) |
Nov 03, 2022 | 146.34 | 146.49 | 142.76 | 144.69 | 1,567,591 | -3.95(-2.66%) |
Nov 02, 2022 | 157.60 | 148.64 | 3,389,745 | -18.23(-10.92%) | ||
Nov 01, 2022 | 168.18 | 168.58 | 165.93 | 166.87 | 721,439 | +0.42(+0.25%) |
Oct 31, 2022 | 166.95 | 169.56 | 166.42 | 166.45 | 837,927 | -1.19(-0.71%) |
Oct 28, 2022 | 160.67 | 168.69 | 160.66 | 167.64 | 939,543 | +6.42(+3.98%) |
Oct 27, 2022 | 161.97 | 162.49 | 160.01 | 161.22 | 767,990 | +0.40(+0.25%) |
Oct 26, 2022 | 162.22 | 164.39 | 160.47 | 160.82 | 1,007,467 | -1.81(-1.11%) |
Oct 25, 2022 | 155.64 | 162.77 | 155.64 | 162.63 | 920,176 | +7.84(+5.07%) |
Oct 24, 2022 | 157.43 | 157.72 | 154.50 | 154.79 | 848,696 | -0.89(-0.57%) |
Oct 21, 2022 | 155.71 | 155.73 | 152.56 | 155.68 | 745,363 | +0.17(+0.11%) |
Oct 20, 2022 | 156.26 | 157.41 | 154.53 | 155.51 | 469,634 | -0.13(-0.08%) |
Oct 19, 2022 | 158.22 | 158.98 | 154.84 | 155.64 | 677,751 | -4.65(-2.90%) |
Oct 18, 2022 | 159.90 | 162.39 | 158.22 | 160.29 | 583,284 | +2.79(+1.77%) |
Oct 17, 2022 | 153.99 | 158.01 | 153.65 | 157.51 | 622,664 | +6.66(+4.42%) |
Oct 14, 2022 | 157.98 | 158.42 | 150.65 | 150.85 | 701,729 | -5.61(-3.59%) |
Oct 13, 2022 | 152.94 | 157.28 | 152.18 | 156.46 | 775,902 | -0.01(-0.01%) |
Oct 12, 2022 | 158.00 | 159.08 | 156.03 | 156.47 | 854,368 | -1.33(-0.84%) |
Oct 11, 2022 | 155.05 | 158.15 | 154.77 | 157.80 | 904,686 | +2.44(+1.57%) |
Oct 10, 2022 | 155.38 | 156.61 | 154.14 | 155.36 | 557,938 | +0.42(+0.27%) |
Oct 07, 2022 | 159.84 | 161.18 | 153.84 | 154.94 | 1,046,132 | -6.51(-4.03%) |
Oct 06, 2022 | 166.95 | 167.27 | 161.23 | 161.45 | 819,944 | -5.63(-3.37%) |
Oct 05, 2022 | 166.24 | 167.71 | 162.57 | 167.07 | 1,025,327 | -1.28(-0.76%) |
Oct 04, 2022 | 164.37 | 168.55 | 163.90 | 168.35 | 1,380,330 | +5.51(+3.38%) |