Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 129.08 | 131.00 | 128.97 | 130.81 | 2,287,062 | +0.63(+0.49%) |
Dec 29, 2022 | 126.64 | 130.73 | 126.46 | 130.18 | 2,463,499 | +2.74(+2.15%) |
Dec 28, 2022 | 132.53 | 132.58 | 127.04 | 127.43 | 3,991,293 | -5.92(-4.44%) |
Dec 27, 2022 | 133.09 | 133.85 | 131.89 | 133.35 | 2,363,488 | +0.87(+0.65%) |
Dec 23, 2022 | 128.93 | 132.53 | 128.31 | 132.49 | 3,175,841 | +4.92(+3.86%) |
Dec 22, 2022 | 131.66 | 131.66 | 124.62 | 127.57 | 5,937,133 | -4.15(-3.15%) |
Dec 21, 2022 | 131.31 | 132.09 | 128.78 | 131.72 | 4,132,581 | +3.26(+2.54%) |
Dec 20, 2022 | 127.05 | 129.28 | 126.38 | 128.45 | 3,696,856 | +1.34(+1.05%) |
Dec 19, 2022 | 130.07 | 130.83 | 126.09 | 127.12 | 3,388,141 | -2.09(-1.62%) |
Dec 16, 2022 | 127.71 | 129.60 | 126.51 | 129.21 | 5,875,280 | -2.27(-1.72%) |
Dec 15, 2022 | 129.56 | 131.58 | 128.39 | 131.47 | 4,758,930 | +0.55(+0.42%) |
Dec 14, 2022 | 132.66 | 133.60 | 129.52 | 130.93 | 4,905,665 | -0.69(-0.52%) |
Dec 13, 2022 | 133.38 | 133.87 | 130.37 | 131.61 | 5,927,829 | +2.32(+1.80%) |
Dec 12, 2022 | 126.01 | 129.95 | 125.02 | 129.29 | 5,614,721 | +4.72(+3.79%) |
Dec 09, 2022 | 127.33 | 128.49 | 124.54 | 124.57 | 6,388,127 | -2.38(-1.87%) |
Dec 08, 2022 | 132.85 | 133.32 | 126.33 | 126.95 | 7,626,196 | -2.95(-2.27%) |
Dec 07, 2022 | 131.59 | 132.67 | 128.55 | 129.90 | 4,932,757 | -1.14(-0.87%) |
Dec 06, 2022 | 133.76 | 135.82 | 129.69 | 131.04 | 6,726,546 | -3.73(-2.77%) |
Dec 05, 2022 | 142.40 | 143.70 | 133.86 | 134.77 | 6,335,629 | -6.56(-4.64%) |
Dec 02, 2022 | 141.82 | 143.13 | 140.41 | 141.33 | 5,121,232 | -1.19(-0.84%) |
Dec 01, 2022 | 147.40 | 147.88 | 142.38 | 142.52 | 6,391,626 | -2.90(-1.99%) |
Nov 30, 2022 | 146.34 | 146.59 | 141.92 | 145.42 | 5,126,862 | +1.33(+0.92%) |
Nov 29, 2022 | 144.28 | 146.02 | 142.84 | 144.09 | 6,581,838 | +1.68(+1.18%) |
Nov 28, 2022 | 143.32 | 145.07 | 142.01 | 142.41 | 6,756,827 | -5.43(-3.67%) |
Nov 25, 2022 | 148.44 | 149.80 | 147.53 | 147.84 | 1,620,443 | +0.01(+0.01%) |
Nov 23, 2022 | 148.22 | 149.69 | 146.27 | 147.83 | 3,918,127 | -2.38(-1.58%) |
Nov 22, 2022 | 146.59 | 150.38 | 146.35 | 150.21 | 3,502,687 | +5.86(+4.06%) |
Nov 21, 2022 | 144.09 | 144.90 | 138.78 | 144.35 | 8,947,429 | -2.80(-1.90%) |
Nov 18, 2022 | 145.49 | 147.64 | 142.03 | 147.15 | 5,955,382 | -1.65(-1.11%) |
Nov 17, 2022 | 146.87 | 148.91 | 145.44 | 148.79 | 4,879,123 | -0.31(-0.21%) |
Nov 16, 2022 | 151.54 | 151.76 | 148.32 | 149.11 | 3,380,502 | -4.44(-2.89%) |
Nov 15, 2022 | 151.02 | 153.94 | 149.55 | 153.54 | 4,788,197 | +3.63(+2.42%) |
Nov 14, 2022 | 151.04 | 154.31 | 149.82 | 149.91 | 3,974,985 | -2.22(-1.46%) |
Nov 11, 2022 | 150.61 | 153.82 | 150.19 | 152.13 | 4,553,145 | +4.64(+3.14%) |
Nov 10, 2022 | 145.85 | 147.63 | 142.99 | 147.49 | 3,945,651 | +5.32(+3.75%) |
Nov 09, 2022 | 149.14 | 149.70 | 141.77 | 142.17 | 6,518,524 | -10.01(-6.58%) |
Nov 08, 2022 | 152.93 | 152.96 | 149.74 | 152.18 | 3,721,434 | -0.99(-0.65%) |
Nov 07, 2022 | 150.06 | 153.91 | 149.81 | 153.17 | 5,118,432 | +4.50(+3.03%) |
Nov 04, 2022 | 149.46 | 151.48 | 145.46 | 148.67 | 5,881,143 | +2.82(+1.93%) |
Nov 03, 2022 | 141.60 | 146.81 | 140.93 | 145.85 | 5,087,614 | +3.25(+2.28%) |
Nov 02, 2022 | 146.41 | 142.20 | 142.60 | 4,093,791 | -3.85(-2.63%) | |
Nov 01, 2022 | 147.30 | 147.56 | 145.23 | 146.45 | 4,348,774 | +1.83(+1.26%) |
Oct 31, 2022 | 141.60 | 146.21 | 141.24 | 144.62 | 5,950,591 | +1.93(+1.35%) |
Oct 28, 2022 | 144.59 | 145.68 | 139.12 | 142.69 | 6,165,749 | -0.65(-0.45%) |
Oct 27, 2022 | 146.40 | 148.26 | 143.12 | 143.34 | 4,449,977 | -1.18(-0.81%) |
Oct 26, 2022 | 142.84 | 146.38 | 142.84 | 144.52 | 5,317,197 | +2.22(+1.56%) |
Oct 25, 2022 | 140.71 | 142.57 | 139.40 | 142.30 | 3,118,390 | +1.18(+0.83%) |
Oct 24, 2022 | 140.91 | 142.61 | 139.57 | 141.13 | 3,571,569 | +0.04(+0.03%) |
Oct 21, 2022 | 139.05 | 141.20 | 136.47 | 141.09 | 5,658,629 | +3.10(+2.25%) |
Oct 20, 2022 | 141.19 | 142.68 | 137.40 | 137.99 | 4,598,570 | -1.52(-1.09%) |
Oct 19, 2022 | 135.74 | 140.21 | 135.20 | 139.51 | 4,834,399 | +3.48(+2.56%) |
Oct 18, 2022 | 135.57 | 137.87 | 133.19 | 136.03 | 5,612,452 | +1.33(+0.99%) |
Oct 17, 2022 | 134.09 | 136.68 | 133.17 | 134.70 | 4,796,195 | +3.14(+2.38%) |
Oct 14, 2022 | 136.78 | 138.90 | 131.23 | 131.57 | 5,244,474 | -6.88(-4.97%) |
Oct 13, 2022 | 131.01 | 139.33 | 130.80 | 138.45 | 6,411,776 | +4.89(+3.66%) |
Oct 12, 2022 | 131.19 | 134.65 | 129.28 | 133.56 | 3,395,556 | +1.49(+1.13%) |
Oct 11, 2022 | 130.74 | 134.87 | 129.34 | 132.06 | 6,526,106 | -1.78(-1.33%) |
Oct 10, 2022 | 136.69 | 138.46 | 132.52 | 133.84 | 4,598,748 | -2.46(-1.80%) |
Oct 07, 2022 | 137.99 | 140.25 | 135.17 | 136.30 | 5,973,154 | -1.69(-1.23%) |
Oct 06, 2022 | 134.75 | 138.85 | 134.74 | 137.99 | 4,208,572 | +1.98(+1.45%) |
Oct 05, 2022 | 133.59 | 137.13 | 130.44 | 136.01 | 7,334,716 | +2.45(+1.83%) |
Oct 04, 2022 | 130.50 | 133.83 | 129.30 | 133.56 | 8,593,175 | +6.65(+5.24%) |