Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 130.24 | 132.26 | 129.99 | 132.21 | 5,646,380 | +0.05(+0.04%) |
Dec 29, 2022 | 129.33 | 132.57 | 129.13 | 132.16 | 7,649,311 | +4.06(+3.17%) |
Dec 28, 2022 | 129.34 | 130.76 | 127.80 | 128.10 | 6,265,590 | -2.18(-1.68%) |
Dec 27, 2022 | 128.19 | 131.37 | 127.28 | 130.29 | 8,721,657 | +1.22(+0.94%) |
Dec 23, 2022 | 128.36 | 129.49 | 127.23 | 129.07 | 5,838,083 | +0.25(+0.19%) |
Dec 22, 2022 | 128.30 | 129.17 | 125.98 | 128.82 | 9,998,888 | -1.11(-0.85%) |
Dec 21, 2022 | 127.59 | 131.78 | 126.24 | 129.93 | 9,338,463 | +1.84(+1.44%) |
Dec 20, 2022 | 127.14 | 129.62 | 126.83 | 128.08 | 8,476,952 | -0.56(-0.43%) |
Dec 19, 2022 | 127.41 | 129.21 | 126.84 | 128.64 | 9,460,883 | +0.74(+0.58%) |
Dec 16, 2022 | 128.55 | 129.51 | 126.53 | 127.90 | 15,509,120 | -2.16(-1.66%) |
Dec 15, 2022 | 131.29 | 133.73 | 129.31 | 130.07 | 10,847,861 | -4.30(-3.20%) |
Dec 14, 2022 | 134.62 | 136.88 | 132.85 | 134.37 | 9,678,902 | -0.87(-0.64%) |
Dec 13, 2022 | 137.00 | 139.48 | 133.66 | 135.23 | 12,617,041 | +2.50(+1.89%) |
Dec 12, 2022 | 130.72 | 133.71 | 130.58 | 132.73 | 11,883,753 | +1.99(+1.53%) |
Dec 09, 2022 | 129.37 | 132.99 | 127.99 | 130.74 | 10,316,987 | +0.98(+0.75%) |
Dec 08, 2022 | 128.06 | 131.08 | 126.66 | 129.76 | 15,181,478 | -0.35(-0.27%) |
Dec 07, 2022 | 132.12 | 133.37 | 129.65 | 130.11 | 12,945,363 | -2.78(-2.09%) |
Dec 06, 2022 | 132.33 | 134.17 | 130.54 | 132.89 | 17,019,070 | -0.66(-0.49%) |
Dec 05, 2022 | 142.39 | 143.98 | 132.50 | 133.55 | 20,334,314 | -10.60(-7.35%) |
Dec 02, 2022 | 143.88 | 144.79 | 142.37 | 144.15 | 15,129,895 | -2.43(-1.66%) |
Dec 01, 2022 | 147.13 | 147.16 | 141.67 | 146.58 | 33,781,048 | -13.21(-8.27%) |
Nov 30, 2022 | 150.32 | 159.79 | 149.70 | 159.79 | 14,361,494 | +8.54(+5.65%) |
Nov 29, 2022 | 152.28 | 153.58 | 150.83 | 151.25 | 6,405,997 | -2.00(-1.31%) |
Nov 28, 2022 | 151.57 | 154.88 | 151.57 | 153.25 | 7,954,495 | +0.34(+0.22%) |
Nov 25, 2022 | 151.64 | 153.60 | 150.95 | 152.91 | 3,032,408 | +1.11(+0.73%) |
Nov 23, 2022 | 147.20 | 152.47 | 147.13 | 151.81 | 5,574,857 | +2.98(+2.00%) |
Nov 22, 2022 | 144.78 | 148.95 | 142.51 | 148.82 | 7,035,213 | +4.39(+3.04%) |
Nov 21, 2022 | 145.60 | 146.92 | 142.99 | 144.44 | 8,038,341 | -3.18(-2.15%) |
Nov 18, 2022 | 151.41 | 151.88 | 145.23 | 147.62 | 7,584,288 | -1.65(-1.10%) |
Nov 17, 2022 | 149.76 | 151.33 | 147.92 | 149.26 | 7,367,686 | -5.41(-3.50%) |
Nov 16, 2022 | 159.54 | 160.36 | 153.39 | 154.68 | 6,469,890 | -6.93(-4.29%) |
Nov 15, 2022 | 162.22 | 164.78 | 160.29 | 161.61 | 8,138,625 | +3.40(+2.15%) |
Nov 14, 2022 | 155.38 | 159.70 | 154.20 | 158.21 | 6,592,367 | +0.93(+0.59%) |
Nov 11, 2022 | 156.04 | 159.46 | 155.14 | 157.28 | 7,403,672 | +1.42(+0.91%) |
Nov 10, 2022 | 150.57 | 155.92 | 149.30 | 155.85 | 8,800,379 | +14.20(+10.02%) |
Nov 09, 2022 | 145.43 | 145.91 | 141.53 | 141.65 | 5,603,158 | -5.03(-3.43%) |
Nov 08, 2022 | 144.68 | 151.13 | 144.67 | 146.68 | 9,127,460 | +2.50(+1.74%) |
Nov 07, 2022 | 140.22 | 144.52 | 138.37 | 144.18 | 7,398,244 | +4.81(+3.45%) |
Nov 04, 2022 | 146.08 | 146.53 | 135.65 | 139.37 | 14,306,504 | -6.54(-4.48%) |
Nov 03, 2022 | 148.57 | 149.99 | 145.71 | 145.91 | 6,016,268 | -3.67(-2.45%) |
Nov 02, 2022 | 159.05 | 149.53 | 149.58 | 7,260,934 | -9.78(-6.14%) | |
Nov 01, 2022 | 164.53 | 165.23 | 159.18 | 159.36 | 4,558,534 | -2.76(-1.70%) |
Oct 31, 2022 | 161.66 | 163.53 | 160.54 | 162.13 | 4,892,380 | -0.43(-0.26%) |
Oct 28, 2022 | 159.05 | 162.62 | 157.72 | 162.55 | 5,069,865 | +3.26(+2.05%) |
Oct 27, 2022 | 161.34 | 164.19 | 158.87 | 159.29 | 5,001,728 | -0.16(-0.10%) |
Oct 26, 2022 | 159.34 | 163.65 | 158.25 | 159.45 | 6,641,953 | -5.34(-3.24%) |
Oct 25, 2022 | 161.24 | 165.56 | 161.22 | 164.80 | 5,818,833 | +4.61(+2.88%) |
Oct 24, 2022 | 160.72 | 161.11 | 157.94 | 160.19 | 6,276,431 | +0.48(+0.30%) |
Oct 21, 2022 | 157.05 | 159.97 | 154.38 | 159.71 | 8,365,546 | +2.66(+1.70%) |
Oct 20, 2022 | 154.56 | 160.84 | 153.16 | 157.05 | 9,321,282 | +3.82(+2.49%) |
Oct 19, 2022 | 151.43 | 155.50 | 150.21 | 153.23 | 6,237,361 | +0.14(+0.09%) |
Oct 18, 2022 | 156.00 | 158.52 | 151.47 | 153.09 | 16,396,944 | +6.33(+4.31%) |
Oct 17, 2022 | 145.65 | 148.57 | 145.53 | 146.76 | 6,305,386 | +4.95(+3.49%) |
Oct 14, 2022 | 146.91 | 147.28 | 141.59 | 141.81 | 5,754,827 | -3.21(-2.21%) |
Oct 13, 2022 | 138.56 | 145.92 | 137.20 | 145.03 | 6,570,425 | +3.14(+2.21%) |
Oct 12, 2022 | 141.90 | 143.03 | 139.18 | 141.88 | 5,723,331 | -0.28(-0.20%) |
Oct 11, 2022 | 144.10 | 144.56 | 139.12 | 142.16 | 7,435,713 | -3.06(-2.11%) |
Oct 10, 2022 | 150.19 | 150.53 | 144.17 | 145.22 | 5,510,269 | -4.64(-3.09%) |
Oct 07, 2022 | 151.37 | 152.73 | 148.84 | 149.86 | 5,973,836 | -5.16(-3.33%) |
Oct 06, 2022 | 155.28 | 157.75 | 154.00 | 155.02 | 3,864,463 | -0.77(-0.49%) |
Oct 05, 2022 | 151.76 | 156.51 | 151.51 | 155.78 | 4,267,942 | +0.50(+0.32%) |
Oct 04, 2022 | 151.27 | 156.97 | 150.79 | 155.28 | 8,039,919 | +7.81(+5.29%) |