Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 129.78 | 131.71 | 129.67 | 131.53 | 2,274,678 | +0.64(+0.49%) |
Dec 29, 2022 | 127.33 | 131.44 | 127.15 | 130.89 | 2,450,159 | +2.76(+2.15%) |
Dec 28, 2022 | 133.25 | 133.31 | 127.73 | 128.13 | 3,969,681 | -5.95(-4.44%) |
Dec 27, 2022 | 133.82 | 134.58 | 132.61 | 134.08 | 2,350,690 | +0.87(+0.65%) |
Dec 23, 2022 | 129.63 | 133.25 | 129.00 | 133.21 | 3,158,644 | +4.95(+3.86%) |
Dec 22, 2022 | 132.38 | 132.38 | 125.30 | 128.26 | 5,904,985 | -4.17(-3.15%) |
Dec 21, 2022 | 132.03 | 132.81 | 129.48 | 132.44 | 4,110,204 | +3.28(+2.54%) |
Dec 20, 2022 | 127.74 | 129.99 | 127.06 | 129.15 | 3,676,838 | +1.35(+1.05%) |
Dec 19, 2022 | 130.78 | 131.54 | 126.77 | 127.81 | 3,369,795 | -2.10(-1.62%) |
Dec 16, 2022 | 128.41 | 130.30 | 127.20 | 129.91 | 5,843,475 | -2.28(-1.72%) |
Dec 15, 2022 | 130.26 | 132.29 | 129.09 | 132.19 | 4,733,169 | +0.55(+0.42%) |
Dec 14, 2022 | 133.38 | 134.33 | 130.23 | 131.64 | 4,879,109 | -0.69(-0.52%) |
Dec 13, 2022 | 134.11 | 134.60 | 131.08 | 132.33 | 5,895,740 | +2.34(+1.80%) |
Dec 12, 2022 | 126.70 | 130.66 | 125.70 | 130.00 | 5,584,328 | +4.75(+3.79%) |
Dec 09, 2022 | 128.03 | 129.19 | 125.22 | 125.25 | 6,353,547 | -2.39(-1.87%) |
Dec 08, 2022 | 133.57 | 134.04 | 127.02 | 127.64 | 7,584,914 | -2.97(-2.27%) |
Dec 07, 2022 | 132.30 | 133.39 | 129.25 | 130.61 | 4,906,055 | -1.14(-0.87%) |
Dec 06, 2022 | 134.49 | 136.56 | 130.40 | 131.75 | 6,690,134 | -3.75(-2.77%) |
Dec 05, 2022 | 143.17 | 144.48 | 134.59 | 135.50 | 6,301,333 | -6.59(-4.64%) |
Dec 02, 2022 | 142.60 | 143.91 | 141.17 | 142.10 | 5,093,509 | -1.20(-0.84%) |
Dec 01, 2022 | 148.20 | 148.68 | 143.15 | 143.30 | 6,357,027 | -2.91(-1.99%) |
Nov 30, 2022 | 147.13 | 147.39 | 142.69 | 146.21 | 5,099,109 | +1.34(+0.92%) |
Nov 29, 2022 | 145.07 | 146.81 | 143.61 | 144.87 | 6,546,209 | +1.69(+1.18%) |
Nov 28, 2022 | 144.10 | 145.86 | 142.79 | 143.18 | 6,720,250 | -5.46(-3.67%) |
Nov 25, 2022 | 149.25 | 150.61 | 148.33 | 148.64 | 1,611,671 | +0.01(+0.01%) |
Nov 23, 2022 | 149.03 | 150.50 | 147.06 | 148.63 | 3,896,917 | -2.39(-1.58%) |
Nov 22, 2022 | 147.39 | 151.20 | 147.15 | 151.03 | 3,483,726 | +5.89(+4.06%) |
Nov 21, 2022 | 144.87 | 145.69 | 139.53 | 145.13 | 8,898,995 | -2.82(-1.90%) |
Nov 18, 2022 | 146.28 | 148.44 | 142.80 | 147.95 | 5,923,144 | -1.65(-1.10%) |
Nov 17, 2022 | 147.67 | 149.72 | 146.23 | 149.60 | 4,852,712 | -0.32(-0.21%) |
Nov 16, 2022 | 152.36 | 152.58 | 149.12 | 149.92 | 3,362,203 | -4.46(-2.89%) |
Nov 15, 2022 | 151.84 | 154.77 | 150.36 | 154.38 | 4,762,278 | +3.65(+2.42%) |
Nov 14, 2022 | 151.86 | 155.15 | 150.64 | 150.73 | 3,953,467 | -2.23(-1.46%) |
Nov 11, 2022 | 151.43 | 154.66 | 151.01 | 152.96 | 4,528,498 | +4.66(+3.14%) |
Nov 10, 2022 | 146.64 | 148.43 | 143.77 | 148.29 | 3,924,292 | +5.35(+3.74%) |
Nov 09, 2022 | 149.95 | 150.52 | 142.54 | 142.94 | 6,483,238 | -10.06(-6.58%) |
Nov 08, 2022 | 153.76 | 153.79 | 150.55 | 153.00 | 3,701,289 | -1.00(-0.65%) |
Nov 07, 2022 | 150.88 | 154.75 | 150.63 | 154.00 | 5,090,725 | +4.53(+3.03%) |
Nov 04, 2022 | 150.28 | 152.30 | 146.25 | 149.48 | 5,849,307 | +2.84(+1.93%) |
Nov 03, 2022 | 142.38 | 147.61 | 141.69 | 146.64 | 5,060,073 | +3.27(+2.28%) |
Nov 02, 2022 | 147.21 | 142.97 | 143.37 | 4,071,631 | -3.87(-2.63%) | |
Nov 01, 2022 | 148.10 | 148.36 | 146.02 | 147.25 | 4,325,233 | +1.84(+1.26%) |
Oct 31, 2022 | 142.38 | 147.01 | 142.01 | 145.41 | 5,918,379 | +1.94(+1.35%) |
Oct 28, 2022 | 145.37 | 146.47 | 139.88 | 143.47 | 6,132,372 | -0.65(-0.45%) |
Oct 27, 2022 | 147.20 | 149.06 | 143.90 | 144.12 | 4,425,888 | -1.18(-0.81%) |
Oct 26, 2022 | 143.61 | 147.18 | 143.61 | 145.31 | 5,288,414 | +2.23(+1.56%) |
Oct 25, 2022 | 141.47 | 143.34 | 140.15 | 143.08 | 3,101,510 | +1.18(+0.83%) |
Oct 24, 2022 | 141.67 | 143.38 | 140.33 | 141.89 | 3,552,235 | +0.04(+0.03%) |
Oct 21, 2022 | 139.81 | 141.97 | 137.21 | 141.86 | 5,627,997 | +3.11(+2.25%) |
Oct 20, 2022 | 141.96 | 143.45 | 138.15 | 138.74 | 4,573,677 | -1.53(-1.09%) |
Oct 19, 2022 | 136.48 | 140.97 | 135.94 | 140.27 | 4,808,229 | +3.50(+2.56%) |
Oct 18, 2022 | 136.31 | 138.62 | 133.92 | 136.77 | 5,582,071 | +1.34(+0.99%) |
Oct 17, 2022 | 134.82 | 137.43 | 133.90 | 135.44 | 4,770,232 | +3.15(+2.38%) |
Oct 14, 2022 | 137.52 | 139.66 | 131.95 | 132.28 | 5,216,085 | -6.92(-4.97%) |
Oct 13, 2022 | 131.72 | 140.09 | 131.51 | 139.20 | 6,377,067 | +4.92(+3.66%) |
Oct 12, 2022 | 131.91 | 135.39 | 129.99 | 134.28 | 3,377,175 | +1.50(+1.13%) |
Oct 11, 2022 | 131.45 | 135.60 | 130.04 | 132.78 | 6,490,779 | -1.79(-1.33%) |
Oct 10, 2022 | 137.43 | 139.21 | 133.24 | 134.57 | 4,573,854 | -2.47(-1.80%) |
Oct 07, 2022 | 138.74 | 141.01 | 135.91 | 137.04 | 5,940,820 | -1.70(-1.23%) |
Oct 06, 2022 | 135.48 | 139.61 | 135.47 | 138.74 | 4,185,790 | +1.99(+1.45%) |
Oct 05, 2022 | 134.32 | 137.88 | 131.15 | 136.75 | 7,295,012 | +2.46(+1.83%) |
Oct 04, 2022 | 131.21 | 134.56 | 130.00 | 134.29 | 8,546,658 | +6.69(+5.24%) |