Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 146.00 | 148.27 | 144.01 | 147.95 | 268,451 | +1.10(+0.75%) |
Dec 29, 2022 | 146.12 | 148.30 | 145.89 | 146.85 | 239,877 | +1.84(+1.27%) |
Dec 28, 2022 | 145.77 | 147.85 | 144.60 | 145.01 | 252,040 | -0.34(-0.23%) |
Dec 27, 2022 | 147.46 | 147.61 | 144.78 | 145.35 | 233,968 | -2.74(-1.85%) |
Dec 23, 2022 | 149.11 | 149.41 | 146.63 | 148.09 | 221,207 | -1.68(-1.12%) |
Dec 22, 2022 | 145.55 | 150.21 | 145.00 | 149.77 | 498,458 | +2.94(+2.00%) |
Dec 21, 2022 | 146.19 | 149.25 | 145.91 | 146.83 | 550,208 | +1.11(+0.76%) |
Dec 20, 2022 | 140.04 | 145.84 | 140.04 | 145.72 | 508,239 | +7.00(+5.05%) |
Dec 19, 2022 | 142.16 | 142.16 | 138.51 | 138.72 | 441,802 | -3.87(-2.71%) |
Dec 16, 2022 | 142.35 | 144.70 | 141.14 | 142.59 | 851,228 | -1.72(-1.19%) |
Dec 15, 2022 | 145.79 | 146.70 | 140.29 | 144.31 | 686,253 | -0.69(-0.48%) |
Dec 14, 2022 | 145.69 | 149.35 | 144.25 | 145.00 | 844,368 | -5.36(-3.56%) |
Dec 13, 2022 | 148.20 | 150.87 | 145.37 | 150.36 | 1,000,491 | +7.00(+4.88%) |
Dec 12, 2022 | 139.27 | 143.62 | 138.98 | 143.36 | 382,250 | +4.87(+3.52%) |
Dec 09, 2022 | 137.78 | 140.38 | 137.72 | 138.49 | 656,516 | -0.38(-0.27%) |
Dec 08, 2022 | 140.52 | 141.81 | 137.94 | 138.87 | 265,988 | -0.52(-0.37%) |
Dec 07, 2022 | 138.37 | 140.34 | 137.15 | 139.39 | 273,328 | +0.74(+0.53%) |
Dec 06, 2022 | 142.55 | 142.55 | 136.82 | 138.65 | 316,471 | -3.90(-2.74%) |
Dec 05, 2022 | 145.04 | 146.09 | 141.35 | 142.55 | 495,786 | -2.95(-2.03%) |
Dec 02, 2022 | 144.00 | 146.19 | 143.43 | 145.50 | 299,024 | -0.24(-0.16%) |
Dec 01, 2022 | 146.19 | 149.27 | 144.31 | 145.74 | 619,745 | +0.80(+0.55%) |
Nov 30, 2022 | 140.38 | 145.06 | 139.81 | 144.94 | 703,687 | +4.29(+3.05%) |
Nov 29, 2022 | 142.76 | 144.10 | 140.19 | 140.65 | 275,838 | -1.31(-0.92%) |
Nov 28, 2022 | 144.00 | 145.22 | 140.79 | 141.96 | 342,801 | -2.89(-2.00%) |
Nov 25, 2022 | 142.51 | 145.74 | 142.14 | 144.85 | 181,649 | +1.83(+1.28%) |
Nov 23, 2022 | 142.99 | 144.39 | 141.91 | 143.02 | 441,568 | +0.99(+0.70%) |
Nov 22, 2022 | 138.47 | 142.53 | 137.33 | 142.03 | 758,374 | +3.06(+2.20%) |
Nov 21, 2022 | 140.74 | 142.15 | 138.85 | 138.97 | 775,101 | -2.49(-1.76%) |
Nov 18, 2022 | 137.77 | 142.42 | 137.77 | 141.46 | 676,590 | +4.44(+3.24%) |
Nov 17, 2022 | 129.91 | 138.78 | 129.91 | 137.02 | 1,005,220 | +4.57(+3.45%) |
Nov 16, 2022 | 130.01 | 137.03 | 130.00 | 132.45 | 940,236 | +5.87(+4.64%) |
Nov 15, 2022 | 124.45 | 129.19 | 123.50 | 126.58 | 790,739 | +4.45(+3.64%) |
Nov 14, 2022 | 129.06 | 130.08 | 122.06 | 122.13 | 688,867 | -7.87(-6.05%) |
Nov 11, 2022 | 121.38 | 130.82 | 121.11 | 130.00 | 1,012,170 | +8.42(+6.93%) |
Nov 10, 2022 | 117.63 | 121.61 | 117.11 | 121.58 | 849,756 | +10.70(+9.65%) |
Nov 09, 2022 | 115.21 | 119.60 | 108.89 | 110.88 | 1,698,681 | -12.19(-9.90%) |
Nov 08, 2022 | 125.83 | 127.48 | 122.32 | 123.07 | 787,078 | -3.06(-2.43%) |
Nov 07, 2022 | 124.35 | 126.99 | 122.80 | 126.13 | 602,777 | +1.04(+0.83%) |
Nov 04, 2022 | 127.72 | 127.72 | 122.31 | 125.09 | 660,736 | -0.05(-0.04%) |
Nov 03, 2022 | 124.53 | 125.29 | 122.94 | 125.14 | 651,952 | -1.66(-1.31%) |
Nov 02, 2022 | 131.42 | 132.05 | 126.75 | 126.80 | 417,438 | -4.83(-3.67%) |
Nov 01, 2022 | 133.07 | 133.75 | 129.18 | 131.63 | 377,629 | +0.03(+0.02%) |
Oct 31, 2022 | 133.87 | 135.16 | 130.59 | 131.60 | 423,742 | -2.43(-1.81%) |
Oct 28, 2022 | 132.91 | 135.26 | 131.13 | 134.03 | 359,683 | +1.32(+0.99%) |
Oct 27, 2022 | 135.58 | 136.18 | 131.70 | 132.71 | 528,911 | -1.84(-1.37%) |
Oct 26, 2022 | 135.89 | 140.24 | 134.11 | 134.55 | 927,832 | -0.43(-0.32%) |
Oct 25, 2022 | 137.79 | 138.88 | 134.20 | 134.98 | 778,099 | -1.02(-0.75%) |
Oct 24, 2022 | 137.05 | 137.05 | 133.83 | 136.00 | 1,124,641 | +0.04(+0.03%) |
Oct 21, 2022 | 135.20 | 136.56 | 131.11 | 135.96 | 1,079,791 | +0.77(+0.57%) |
Oct 20, 2022 | 135.69 | 137.42 | 133.98 | 135.19 | 394,409 | +0.11(+0.08%) |
Oct 19, 2022 | 138.25 | 139.59 | 134.09 | 135.08 | 522,797 | -3.64(-2.62%) |
Oct 18, 2022 | 141.36 | 143.10 | 138.18 | 138.72 | 605,548 | +0.79(+0.57%) |
Oct 17, 2022 | 134.35 | 138.81 | 134.21 | 137.93 | 1,030,851 | +5.60(+4.23%) |
Oct 14, 2022 | 137.82 | 139.14 | 131.95 | 132.33 | 1,074,249 | -3.62(-2.66%) |
Oct 13, 2022 | 129.57 | 136.85 | 128.75 | 135.95 | 357,343 | +2.32(+1.74%) |
Oct 12, 2022 | 130.99 | 134.35 | 128.58 | 133.63 | 629,893 | +4.00(+3.09%) |
Oct 11, 2022 | 130.26 | 130.65 | 125.34 | 129.63 | 872,341 | -0.71(-0.54%) |
Oct 10, 2022 | 134.14 | 134.25 | 130.02 | 130.34 | 1,017,794 | -3.95(-2.94%) |
Oct 07, 2022 | 141.18 | 141.18 | 133.97 | 134.29 | 1,035,809 | -8.71(-6.09%) |
Oct 06, 2022 | 146.14 | 147.19 | 141.91 | 143.00 | 613,683 | -3.00(-2.05%) |
Oct 05, 2022 | 145.04 | 146.97 | 143.77 | 146.00 | 387,289 | -0.93(-0.63%) |
Oct 04, 2022 | 146.05 | 148.97 | 145.72 | 146.93 | 981,424 | +2.39(+1.65%) |