Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 157.97 | 159.72 | 156.41 | 159.59 | 1,664,478 | +0.05(+0.03%) |
Dec 29, 2022 | 158.18 | 160.32 | 157.13 | 159.54 | 2,208,667 | +3.60(+2.31%) |
Dec 28, 2022 | 157.13 | 159.14 | 155.76 | 155.94 | 1,541,563 | -1.87(-1.18%) |
Dec 27, 2022 | 159.14 | 159.14 | 156.79 | 157.81 | 1,985,773 | -1.59(-1.00%) |
Dec 23, 2022 | 158.30 | 159.68 | 156.89 | 159.41 | 1,539,947 | +0.09(+0.05%) |
Dec 22, 2022 | 160.37 | 160.37 | 156.70 | 159.32 | 3,055,873 | -3.55(-2.18%) |
Dec 21, 2022 | 160.91 | 163.30 | 160.75 | 162.87 | 2,242,010 | +2.99(+1.87%) |
Dec 20, 2022 | 159.29 | 161.32 | 159.13 | 159.88 | 2,160,764 | -0.79(-0.49%) |
Dec 19, 2022 | 162.91 | 162.96 | 159.32 | 160.67 | 2,694,704 | -1.63(-1.01%) |
Dec 16, 2022 | 160.81 | 162.72 | 159.63 | 162.31 | 7,617,979 | +0.71(+0.44%) |
Dec 15, 2022 | 164.64 | 165.18 | 161.01 | 161.60 | 4,095,766 | -5.44(-3.26%) |
Dec 14, 2022 | 171.11 | 172.07 | 165.51 | 167.03 | 3,291,537 | -3.71(-2.17%) |
Dec 13, 2022 | 173.19 | 175.08 | 168.98 | 170.74 | 4,910,962 | +3.11(+1.86%) |
Dec 12, 2022 | 164.59 | 167.68 | 163.20 | 167.63 | 3,048,642 | +3.51(+2.14%) |
Dec 09, 2022 | 163.91 | 165.75 | 163.36 | 164.12 | 2,584,857 | -0.95(-0.58%) |
Dec 08, 2022 | 162.55 | 165.21 | 161.43 | 165.07 | 2,915,198 | +3.55(+2.20%) |
Dec 07, 2022 | 161.79 | 163.92 | 160.55 | 161.52 | 1,933,971 | -0.49(-0.30%) |
Dec 06, 2022 | 163.21 | 163.89 | 160.83 | 162.00 | 3,671,462 | -1.29(-0.79%) |
Dec 05, 2022 | 163.32 | 164.33 | 162.27 | 163.30 | 2,688,494 | -0.77(-0.47%) |
Dec 02, 2022 | 162.68 | 164.22 | 160.77 | 164.07 | 3,140,170 | -2.03(-1.22%) |
Dec 01, 2022 | 167.78 | 167.78 | 164.44 | 166.10 | 3,325,701 | -0.42(-0.25%) |
Nov 30, 2022 | 159.39 | 166.79 | 157.59 | 166.52 | 5,571,014 | +7.77(+4.89%) |
Nov 29, 2022 | 159.59 | 159.83 | 157.32 | 158.75 | 2,772,766 | -0.12(-0.07%) |
Nov 28, 2022 | 159.72 | 162.05 | 157.44 | 158.87 | 4,037,510 | -2.98(-1.84%) |
Nov 25, 2022 | 163.74 | 164.18 | 161.74 | 161.85 | 1,753,657 | -2.04(-1.25%) |
Nov 23, 2022 | 164.04 | 167.86 | 162.44 | 163.89 | 3,976,633 | +0.75(+0.46%) |
Nov 22, 2022 | 160.00 | 163.55 | 157.61 | 163.15 | 5,925,789 | +8.90(+5.77%) |
Nov 21, 2022 | 156.10 | 156.93 | 154.16 | 154.25 | 6,477,571 | -2.53(-1.61%) |
Nov 18, 2022 | 158.43 | 158.74 | 155.92 | 156.77 | 4,146,712 | +0.37(+0.24%) |
Nov 17, 2022 | 153.48 | 156.62 | 153.13 | 156.41 | 2,927,232 | +0.19(+0.12%) |
Nov 16, 2022 | 156.81 | 157.03 | 155.20 | 156.21 | 3,983,936 | -3.78(-2.36%) |
Nov 15, 2022 | 162.21 | 162.59 | 157.46 | 159.99 | 4,292,765 | +3.79(+2.42%) |
Nov 14, 2022 | 158.00 | 161.58 | 155.80 | 156.20 | 4,407,962 | -2.71(-1.71%) |
Nov 11, 2022 | 154.40 | 159.72 | 154.31 | 158.91 | 3,315,491 | +3.57(+2.30%) |
Nov 10, 2022 | 151.02 | 155.72 | 149.65 | 155.34 | 5,798,539 | +11.76(+8.19%) |
Nov 09, 2022 | 144.46 | 146.10 | 142.96 | 143.58 | 3,815,949 | -2.72(-1.86%) |
Nov 08, 2022 | 146.40 | 150.72 | 145.32 | 146.30 | 5,129,140 | +2.04(+1.42%) |
Nov 07, 2022 | 141.24 | 144.51 | 139.37 | 144.26 | 4,110,511 | +4.49(+3.22%) |
Nov 04, 2022 | 137.86 | 140.84 | 136.68 | 139.76 | 5,166,396 | +6.07(+4.54%) |
Nov 03, 2022 | 135.03 | 136.59 | 133.47 | 133.69 | 3,826,389 | -3.12(-2.28%) |
Nov 02, 2022 | 140.88 | 143.17 | 136.60 | 136.81 | 3,435,447 | -3.35(-2.39%) |
Nov 01, 2022 | 140.56 | 141.33 | 138.82 | 140.16 | 2,397,971 | +2.02(+1.46%) |
Oct 31, 2022 | 139.30 | 139.37 | 136.19 | 138.15 | 3,178,026 | -2.19(-1.56%) |
Oct 28, 2022 | 137.06 | 141.41 | 136.72 | 140.34 | 3,594,769 | +4.07(+2.99%) |
Oct 27, 2022 | 138.02 | 138.85 | 135.65 | 136.27 | 4,817,683 | -0.68(-0.50%) |
Oct 26, 2022 | 138.29 | 141.08 | 136.13 | 136.94 | 6,944,452 | -4.83(-3.41%) |
Oct 25, 2022 | 140.51 | 142.88 | 139.88 | 141.78 | 3,762,569 | +1.78(+1.27%) |
Oct 24, 2022 | 140.43 | 142.27 | 137.91 | 140.00 | 3,442,509 | -2.00(-1.41%) |
Oct 21, 2022 | 137.48 | 142.80 | 136.53 | 141.99 | 3,729,384 | +4.37(+3.17%) |
Oct 20, 2022 | 137.97 | 142.15 | 136.82 | 137.62 | 3,449,280 | +0.73(+0.53%) |
Oct 19, 2022 | 136.34 | 138.49 | 134.89 | 136.90 | 2,545,249 | +0.22(+0.16%) |
Oct 18, 2022 | 140.10 | 140.66 | 134.97 | 136.67 | 3,386,830 | +1.92(+1.42%) |
Oct 17, 2022 | 135.66 | 136.85 | 133.43 | 134.76 | 5,202,980 | +2.31(+1.75%) |
Oct 14, 2022 | 140.08 | 140.40 | 132.22 | 132.44 | 5,131,434 | -5.83(-4.22%) |
Oct 13, 2022 | 130.47 | 139.43 | 129.29 | 138.27 | 5,203,740 | +4.03(+3.00%) |
Oct 12, 2022 | 134.67 | 135.93 | 134.06 | 134.24 | 2,623,536 | -0.20(-0.15%) |
Oct 11, 2022 | 135.28 | 136.65 | 132.66 | 134.45 | 4,888,938 | -2.03(-1.49%) |
Oct 10, 2022 | 140.59 | 140.92 | 134.55 | 136.48 | 3,952,737 | -3.89(-2.77%) |
Oct 07, 2022 | 143.04 | 143.97 | 139.61 | 140.37 | 4,492,127 | -5.86(-4.01%) |
Oct 06, 2022 | 146.58 | 148.80 | 145.99 | 146.23 | 2,360,227 | -0.89(-0.61%) |
Oct 05, 2022 | 144.42 | 148.16 | 144.17 | 147.13 | 3,150,867 | +1.01(+0.69%) |
Oct 04, 2022 | 143.60 | 146.99 | 143.37 | 146.12 | 4,317,332 | +5.54(+3.94%) |