Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 146.88 | 149.90 | 145.63 | 149.79 | 1,438,937 | +1.01(+0.68%) |
Dec 29, 2022 | 148.37 | 149.65 | 144.74 | 148.78 | 1,446,406 | +2.61(+1.79%) |
Dec 28, 2022 | 150.00 | 150.48 | 142.35 | 146.17 | 2,772,700 | -4.05(-2.70%) |
Dec 27, 2022 | 156.33 | 157.76 | 150.01 | 150.22 | 1,954,537 | -6.53(-4.17%) |
Dec 23, 2022 | 157.98 | 157.98 | 153.12 | 156.75 | 1,027,956 | -0.14(-0.09%) |
Dec 22, 2022 | 160.98 | 161.62 | 154.54 | 156.89 | 2,095,126 | -5.17(-3.19%) |
Dec 21, 2022 | 157.03 | 162.20 | 150.25 | 162.06 | 2,531,257 | +5.47(+3.49%) |
Dec 20, 2022 | 156.81 | 161.38 | 154.04 | 156.59 | 2,184,757 | -0.18(-0.11%) |
Dec 19, 2022 | 155.98 | 161.73 | 154.51 | 156.77 | 2,854,264 | +1.69(+1.09%) |
Dec 16, 2022 | 158.69 | 160.74 | 152.56 | 155.08 | 22,634,880 | -4.33(-2.72%) |
Dec 15, 2022 | 158.50 | 162.19 | 156.90 | 159.41 | 2,743,887 | -0.68(-0.42%) |
Dec 14, 2022 | 157.89 | 162.50 | 155.37 | 160.09 | 2,726,088 | +3.01(+1.92%) |
Dec 13, 2022 | 152.89 | 158.99 | 150.85 | 157.08 | 3,213,350 | +6.80(+4.52%) |
Dec 12, 2022 | 149.77 | 153.76 | 148.56 | 150.28 | 1,748,561 | -0.68(-0.45%) |
Dec 09, 2022 | 151.24 | 154.71 | 149.86 | 150.96 | 1,851,370 | -1.75(-1.15%) |
Dec 08, 2022 | 156.22 | 157.24 | 151.82 | 152.71 | 1,482,131 | -2.03(-1.31%) |
Dec 07, 2022 | 156.51 | 158.95 | 153.26 | 154.74 | 2,162,380 | -2.73(-1.73%) |
Dec 06, 2022 | 162.63 | 166.26 | 156.74 | 157.47 | 3,333,445 | -9.67(-5.79%) |
Dec 05, 2022 | 168.00 | 169.81 | 165.32 | 167.14 | 1,850,448 | -1.18(-0.70%) |
Dec 02, 2022 | 168.49 | 173.60 | 167.57 | 168.32 | 2,802,768 | -0.22(-0.13%) |
Dec 01, 2022 | 172.56 | 173.63 | 166.48 | 168.54 | 2,113,858 | -3.99(-2.31%) |
Nov 30, 2022 | 163.02 | 173.68 | 163.02 | 172.53 | 8,690,718 | +10.72(+6.63%) |
Nov 29, 2022 | 165.43 | 167.79 | 160.91 | 161.81 | 2,255,641 | -3.81(-2.30%) |
Nov 28, 2022 | 167.51 | 170.60 | 163.68 | 165.62 | 3,488,039 | -5.81(-3.39%) |
Nov 25, 2022 | 169.02 | 173.21 | 167.31 | 171.43 | 1,116,949 | +1.96(+1.16%) |
Nov 23, 2022 | 167.89 | 170.52 | 166.68 | 169.47 | 1,649,253 | +1.81(+1.08%) |
Nov 22, 2022 | 166.37 | 168.17 | 163.74 | 167.66 | 1,682,761 | +2.27(+1.37%) |
Nov 21, 2022 | 165.70 | 167.59 | 163.46 | 165.39 | 1,435,190 | -1.21(-0.73%) |
Nov 18, 2022 | 165.30 | 167.58 | 161.90 | 166.60 | 2,140,741 | +1.62(+0.98%) |
Nov 17, 2022 | 156.50 | 165.12 | 154.83 | 164.98 | 2,579,232 | +6.40(+4.04%) |
Nov 16, 2022 | 157.44 | 162.53 | 157.01 | 158.58 | 1,807,921 | -1.05(-0.66%) |
Nov 15, 2022 | 160.13 | 160.56 | 154.60 | 159.63 | 2,040,759 | +6.00(+3.91%) |
Nov 14, 2022 | 151.39 | 155.85 | 147.75 | 153.63 | 1,813,856 | +3.21(+2.13%) |
Nov 11, 2022 | 155.32 | 157.68 | 150.08 | 150.42 | 2,531,957 | -6.60(-4.20%) |
Nov 10, 2022 | 155.08 | 160.54 | 149.21 | 157.02 | 3,815,483 | +5.86(+3.88%) |
Nov 09, 2022 | 146.79 | 155.89 | 146.26 | 151.16 | 2,767,172 | +3.90(+2.64%) |
Nov 08, 2022 | 149.07 | 152.19 | 146.27 | 147.26 | 2,638,151 | +0.01(+0.01%) |
Nov 07, 2022 | 154.83 | 155.28 | 144.27 | 147.25 | 2,621,548 | -6.37(-4.15%) |
Nov 04, 2022 | 160.23 | 161.64 | 149.11 | 153.62 | 3,261,883 | -4.11(-2.61%) |
Nov 03, 2022 | 149.27 | 158.48 | 149.06 | 157.73 | 3,502,078 | +7.66(+5.10%) |
Nov 02, 2022 | 148.37 | 150.07 | 3,603,435 | +1.50(+1.01%) | ||
Nov 01, 2022 | 148.00 | 149.56 | 143.38 | 148.57 | 3,613,950 | +3.00(+2.06%) |
Oct 31, 2022 | 133.98 | 148.20 | 133.00 | 145.57 | 7,113,422 | +12.90(+9.72%) |
Oct 28, 2022 | 131.15 | 138.71 | 127.55 | 132.67 | 5,669,935 | +1.49(+1.14%) |
Oct 27, 2022 | 131.73 | 133.42 | 128.69 | 131.18 | 3,129,529 | -0.22(-0.17%) |
Oct 26, 2022 | 130.33 | 133.74 | 128.86 | 131.40 | 2,939,871 | +4.26(+3.35%) |
Oct 25, 2022 | 124.62 | 128.66 | 124.61 | 127.14 | 2,045,815 | +2.58(+2.07%) |
Oct 24, 2022 | 123.15 | 125.86 | 120.17 | 124.57 | 1,726,233 | +1.97(+1.61%) |
Oct 21, 2022 | 118.32 | 124.24 | 116.77 | 122.60 | 3,619,277 | +3.88(+3.27%) |
Oct 20, 2022 | 120.27 | 121.86 | 116.47 | 118.72 | 2,163,667 | -1.49(-1.24%) |
Oct 19, 2022 | 120.30 | 120.42 | 116.76 | 120.21 | 2,223,858 | -1.10(-0.91%) |
Oct 18, 2022 | 121.64 | 122.89 | 118.35 | 121.31 | 2,700,258 | +3.03(+2.56%) |
Oct 17, 2022 | 125.68 | 125.89 | 115.66 | 118.28 | 4,172,508 | -5.08(-4.12%) |
Oct 14, 2022 | 127.60 | 129.42 | 123.18 | 123.36 | 2,056,051 | -3.18(-2.51%) |
Oct 13, 2022 | 121.21 | 128.56 | 120.46 | 126.54 | 3,090,045 | -0.34(-0.27%) |
Oct 12, 2022 | 131.40 | 131.85 | 125.81 | 126.88 | 2,866,195 | -4.44(-3.38%) |
Oct 11, 2022 | 128.80 | 132.50 | 125.35 | 131.32 | 3,050,213 | +0.26(+0.20%) |
Oct 10, 2022 | 128.50 | 131.58 | 125.17 | 131.06 | 2,611,195 | +1.64(+1.27%) |
Oct 07, 2022 | 129.74 | 133.79 | 127.92 | 129.42 | 4,238,050 | -2.64(-2.00%) |
Oct 06, 2022 | 134.46 | 138.26 | 131.85 | 132.06 | 2,834,452 | -2.53(-1.88%) |
Oct 05, 2022 | 141.17 | 142.63 | 132.54 | 134.59 | 3,841,662 | -8.47(-5.92%) |
Oct 04, 2022 | 140.11 | 145.74 | 140.11 | 143.06 | 4,544,609 | +6.44(+4.71%) |