Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 145.68 | 146.91 | 144.73 | 146.32 | 1,117,232 | +0.10(+0.07%) |
Dec 29, 2022 | 144.76 | 146.43 | 144.16 | 146.22 | 1,073,210 | +1.83(+1.26%) |
Dec 28, 2022 | 144.82 | 145.48 | 143.92 | 144.40 | 1,051,939 | -0.09(-0.06%) |
Dec 27, 2022 | 143.93 | 145.12 | 142.98 | 144.49 | 791,148 | +0.87(+0.61%) |
Dec 23, 2022 | 142.89 | 144.66 | 142.84 | 143.62 | 1,109,131 | +0.68(+0.47%) |
Dec 22, 2022 | 141.91 | 143.17 | 139.98 | 142.94 | 1,642,984 | +0.36(+0.25%) |
Dec 21, 2022 | 142.35 | 144.05 | 141.98 | 142.58 | 1,664,009 | +2.06(+1.46%) |
Dec 20, 2022 | 139.41 | 142.38 | 139.29 | 140.52 | 2,314,995 | +1.41(+1.01%) |
Dec 19, 2022 | 139.22 | 141.32 | 137.99 | 139.12 | 2,234,823 | -0.21(-0.15%) |
Dec 16, 2022 | 137.91 | 139.79 | 137.16 | 139.33 | 7,555,729 | +0.20(+0.14%) |
Dec 15, 2022 | 136.65 | 139.35 | 136.25 | 139.13 | 3,285,004 | +0.52(+0.37%) |
Dec 14, 2022 | 142.09 | 143.29 | 138.23 | 138.62 | 3,460,036 | -4.08(-2.86%) |
Dec 13, 2022 | 148.91 | 149.23 | 141.78 | 142.70 | 2,829,107 | -2.47(-1.70%) |
Dec 12, 2022 | 143.22 | 145.23 | 140.95 | 145.18 | 2,535,917 | +2.43(+1.70%) |
Dec 09, 2022 | 142.32 | 144.40 | 141.81 | 142.75 | 1,900,772 | -0.24(-0.17%) |
Dec 08, 2022 | 144.39 | 145.47 | 142.31 | 142.99 | 2,080,092 | -0.71(-0.49%) |
Dec 07, 2022 | 139.99 | 144.83 | 139.45 | 143.69 | 2,836,880 | +3.00(+2.13%) |
Dec 06, 2022 | 141.74 | 142.48 | 138.68 | 140.69 | 2,766,569 | -1.16(-0.82%) |
Dec 05, 2022 | 150.80 | 150.85 | 141.36 | 141.85 | 4,113,888 | -10.30(-6.77%) |
Dec 02, 2022 | 150.75 | 152.49 | 150.30 | 152.15 | 1,694,579 | -0.53(-0.35%) |
Dec 01, 2022 | 157.08 | 157.75 | 152.29 | 152.68 | 2,001,348 | -3.21(-2.06%) |
Nov 30, 2022 | 151.73 | 156.14 | 148.03 | 155.88 | 3,558,039 | +3.60(+2.37%) |
Nov 29, 2022 | 150.95 | 152.74 | 150.33 | 152.28 | 1,052,922 | +1.63(+1.08%) |
Nov 28, 2022 | 153.83 | 154.50 | 150.35 | 150.65 | 1,646,912 | -4.67(-3.01%) |
Nov 25, 2022 | 155.61 | 156.40 | 154.75 | 155.32 | 1,113,946 | +1.07(+0.69%) |
Nov 23, 2022 | 152.63 | 154.62 | 152.40 | 154.25 | 1,379,636 | +1.41(+0.92%) |
Nov 22, 2022 | 152.06 | 153.33 | 151.76 | 152.85 | 1,670,518 | +2.15(+1.43%) |
Nov 21, 2022 | 149.16 | 151.33 | 148.44 | 150.70 | 1,533,496 | +1.39(+0.93%) |
Nov 18, 2022 | 149.47 | 149.83 | 148.10 | 149.31 | 2,000,252 | +2.19(+1.49%) |
Nov 17, 2022 | 147.39 | 148.09 | 145.81 | 147.12 | 2,192,232 | -2.64(-1.76%) |
Nov 16, 2022 | 152.09 | 152.49 | 149.64 | 149.76 | 2,106,230 | -2.31(-1.52%) |
Nov 15, 2022 | 153.26 | 155.30 | 149.60 | 152.07 | 2,385,842 | +0.79(+0.52%) |
Nov 14, 2022 | 153.37 | 153.70 | 151.22 | 151.28 | 2,959,231 | -2.29(-1.49%) |
Nov 11, 2022 | 152.81 | 155.18 | 152.09 | 153.57 | 2,973,811 | +1.77(+1.17%) |
Nov 10, 2022 | 148.56 | 152.37 | 147.94 | 151.80 | 3,002,655 | +7.69(+5.34%) |
Nov 09, 2022 | 145.56 | 146.08 | 142.78 | 144.11 | 2,631,637 | -2.88(-1.96%) |
Nov 08, 2022 | 145.12 | 148.38 | 144.66 | 146.99 | 3,551,572 | +1.82(+1.25%) |
Nov 07, 2022 | 146.62 | 147.47 | 144.26 | 145.18 | 2,435,399 | +0.19(+0.13%) |
Nov 04, 2022 | 143.94 | 145.71 | 141.96 | 144.99 | 3,858,921 | +2.96(+2.08%) |
Nov 03, 2022 | 145.45 | 146.00 | 141.69 | 142.03 | 2,682,194 | -5.02(-3.42%) |
Nov 02, 2022 | 149.29 | 146.95 | 147.06 | 2,483,501 | -2.85(-1.90%) | |
Nov 01, 2022 | 150.94 | 151.38 | 148.99 | 149.91 | 1,614,038 | -0.02(-0.01%) |
Oct 31, 2022 | 150.29 | 151.24 | 149.58 | 149.93 | 2,366,288 | -0.96(-0.64%) |
Oct 28, 2022 | 150.01 | 151.29 | 148.72 | 150.89 | 2,379,523 | +1.73(+1.16%) |
Oct 27, 2022 | 151.50 | 152.81 | 148.96 | 149.16 | 1,892,893 | -0.67(-0.45%) |
Oct 26, 2022 | 151.83 | 152.72 | 149.73 | 149.83 | 2,143,636 | -1.39(-0.92%) |
Oct 25, 2022 | 147.46 | 152.08 | 147.34 | 151.22 | 2,225,126 | +2.58(+1.73%) |
Oct 24, 2022 | 145.68 | 149.35 | 145.02 | 148.64 | 2,325,898 | +3.77(+2.60%) |
Oct 21, 2022 | 136.64 | 145.15 | 136.09 | 144.87 | 2,832,932 | +7.77(+5.67%) |
Oct 20, 2022 | 139.46 | 141.72 | 136.25 | 137.10 | 2,107,089 | -3.45(-2.45%) |
Oct 19, 2022 | 143.41 | 145.27 | 139.85 | 140.54 | 1,805,898 | -4.13(-2.86%) |
Oct 18, 2022 | 147.96 | 148.09 | 143.28 | 144.68 | 2,682,362 | +0.29(+0.20%) |
Oct 17, 2022 | 142.06 | 144.96 | 140.98 | 144.39 | 3,041,774 | +5.70(+4.11%) |
Oct 14, 2022 | 138.97 | 143.50 | 137.87 | 138.69 | 5,110,859 | -1.64(-1.17%) |
Oct 13, 2022 | 131.97 | 141.34 | 131.66 | 140.33 | 3,872,910 | +6.28(+4.69%) |
Oct 12, 2022 | 134.85 | 136.03 | 133.73 | 134.05 | 1,878,811 | -1.43(-1.06%) |
Oct 11, 2022 | 137.50 | 138.32 | 135.03 | 135.48 | 1,937,228 | -2.91(-2.10%) |
Oct 10, 2022 | 139.84 | 140.75 | 137.56 | 138.38 | 1,356,342 | -0.45(-0.32%) |
Oct 07, 2022 | 141.75 | 141.97 | 138.28 | 138.83 | 1,840,169 | -4.01(-2.81%) |
Oct 06, 2022 | 145.03 | 145.86 | 142.52 | 142.84 | 1,915,125 | -3.23(-2.21%) |
Oct 05, 2022 | 144.94 | 146.76 | 144.50 | 146.07 | 1,232,682 | -1.29(-0.88%) |
Oct 04, 2022 | 143.26 | 147.46 | 143.21 | 147.37 | 2,289,096 | +6.28(+4.45%) |