Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 138.43 | 140.40 | 137.73 | 140.10 | 856,556 | +0.95(+0.68%) |
Dec 29, 2022 | 136.37 | 140.26 | 135.76 | 139.15 | 752,564 | +2.19(+1.60%) |
Dec 28, 2022 | 141.03 | 141.09 | 136.32 | 136.96 | 949,248 | -4.71(-3.33%) |
Dec 27, 2022 | 141.11 | 142.72 | 140.02 | 141.67 | 964,237 | +1.71(+1.22%) |
Dec 23, 2022 | 135.42 | 140.00 | 134.87 | 139.96 | 1,177,208 | +6.30(+4.72%) |
Dec 22, 2022 | 138.46 | 138.49 | 130.73 | 133.66 | 1,021,765 | -4.93(-3.56%) |
Dec 21, 2022 | 137.17 | 139.05 | 135.36 | 138.59 | 1,191,667 | +4.23(+3.15%) |
Dec 20, 2022 | 131.83 | 135.28 | 131.59 | 134.36 | 1,139,406 | +2.35(+1.78%) |
Dec 19, 2022 | 133.04 | 134.29 | 131.05 | 132.01 | 1,116,486 | +0.61(+0.47%) |
Dec 16, 2022 | 129.92 | 132.27 | 128.68 | 131.40 | 3,063,015 | -1.27(-0.96%) |
Dec 15, 2022 | 132.43 | 133.50 | 130.85 | 132.67 | 1,500,999 | -1.47(-1.09%) |
Dec 14, 2022 | 136.28 | 137.27 | 132.16 | 134.13 | 1,319,622 | -1.00(-0.74%) |
Dec 13, 2022 | 135.73 | 137.37 | 134.05 | 135.13 | 1,646,700 | +2.97(+2.24%) |
Dec 12, 2022 | 128.50 | 132.57 | 128.25 | 132.16 | 1,407,767 | +4.77(+3.74%) |
Dec 09, 2022 | 131.75 | 132.68 | 127.09 | 127.40 | 2,100,847 | -4.06(-3.09%) |
Dec 08, 2022 | 136.43 | 136.77 | 130.69 | 131.46 | 2,168,745 | -1.31(-0.99%) |
Dec 07, 2022 | 133.88 | 134.68 | 131.64 | 132.77 | 1,548,212 | -0.83(-0.62%) |
Dec 06, 2022 | 137.34 | 139.39 | 132.42 | 133.59 | 1,783,295 | -4.91(-3.54%) |
Dec 05, 2022 | 144.13 | 145.34 | 138.00 | 138.50 | 2,433,099 | -3.38(-2.38%) |
Dec 02, 2022 | 140.66 | 142.44 | 139.89 | 141.88 | 1,656,912 | +0.64(+0.45%) |
Dec 01, 2022 | 143.56 | 144.93 | 141.12 | 141.24 | 1,481,307 | -0.53(-0.38%) |
Nov 30, 2022 | 142.57 | 143.28 | 138.94 | 141.77 | 2,842,808 | +1.90(+1.36%) |
Nov 29, 2022 | 138.92 | 140.86 | 138.10 | 139.87 | 1,705,306 | +2.42(+1.76%) |
Nov 28, 2022 | 137.88 | 140.61 | 136.66 | 137.44 | 2,428,256 | -5.16(-3.62%) |
Nov 25, 2022 | 143.33 | 144.03 | 141.95 | 142.61 | 652,681 | -0.14(-0.10%) |
Nov 23, 2022 | 143.61 | 145.29 | 139.47 | 142.75 | 1,618,222 | -3.16(-2.17%) |
Nov 22, 2022 | 141.90 | 146.95 | 140.72 | 145.91 | 2,146,886 | +7.08(+5.10%) |
Nov 21, 2022 | 137.65 | 139.54 | 132.40 | 138.82 | 2,657,447 | -3.02(-2.13%) |
Nov 18, 2022 | 140.42 | 142.48 | 137.32 | 141.85 | 2,146,907 | -2.64(-1.83%) |
Nov 17, 2022 | 142.46 | 144.69 | 141.43 | 144.49 | 1,606,366 | -0.03(-0.02%) |
Nov 16, 2022 | 145.44 | 147.17 | 143.21 | 144.52 | 1,712,054 | -2.70(-1.83%) |
Nov 15, 2022 | 144.69 | 147.60 | 143.40 | 147.22 | 1,894,195 | +3.87(+2.70%) |
Nov 14, 2022 | 142.55 | 145.71 | 142.01 | 143.35 | 1,684,400 | -0.07(-0.05%) |
Nov 11, 2022 | 140.92 | 144.36 | 139.43 | 143.41 | 2,343,203 | +5.65(+4.10%) |
Nov 10, 2022 | 138.64 | 138.89 | 135.47 | 137.76 | 2,550,687 | +2.10(+1.55%) |
Nov 09, 2022 | 143.07 | 143.53 | 135.20 | 135.66 | 2,236,261 | -10.42(-7.13%) |
Nov 08, 2022 | 145.41 | 147.20 | 143.46 | 146.09 | 1,582,976 | -0.44(-0.30%) |
Nov 07, 2022 | 144.83 | 146.55 | 143.59 | 146.53 | 1,972,126 | +2.18(+1.51%) |
Nov 04, 2022 | 142.92 | 144.78 | 139.96 | 144.35 | 2,913,069 | +4.36(+3.12%) |
Nov 03, 2022 | 136.88 | 142.52 | 136.38 | 139.99 | 3,197,779 | +1.67(+1.21%) |
Nov 02, 2022 | 139.89 | 137.15 | 138.31 | 2,190,913 | -2.86(-2.02%) | |
Nov 01, 2022 | 141.95 | 142.83 | 140.17 | 141.17 | 2,373,367 | +2.19(+1.57%) |
Oct 31, 2022 | 136.94 | 141.32 | 136.84 | 138.98 | 1,865,012 | +0.60(+0.43%) |
Oct 28, 2022 | 141.29 | 141.95 | 135.12 | 138.38 | 2,639,515 | -1.26(-0.90%) |
Oct 27, 2022 | 142.00 | 145.33 | 138.76 | 139.64 | 3,199,554 | -0.53(-0.38%) |
Oct 26, 2022 | 136.77 | 143.15 | 132.28 | 140.17 | 3,515,317 | +6.44(+4.82%) |
Oct 25, 2022 | 134.22 | 135.94 | 131.93 | 133.73 | 2,217,717 | -0.50(-0.37%) |
Oct 24, 2022 | 133.78 | 135.95 | 132.58 | 134.23 | 1,740,181 | +0.67(+0.50%) |
Oct 21, 2022 | 128.48 | 133.70 | 128.13 | 133.56 | 2,285,713 | +5.35(+4.17%) |
Oct 20, 2022 | 128.31 | 131.33 | 127.15 | 128.22 | 2,213,055 | +1.13(+0.89%) |
Oct 19, 2022 | 124.05 | 128.43 | 123.70 | 127.08 | 2,018,100 | +3.09(+2.50%) |
Oct 18, 2022 | 124.35 | 126.49 | 121.91 | 123.99 | 1,181,771 | +0.94(+0.76%) |
Oct 17, 2022 | 122.95 | 125.46 | 122.66 | 123.05 | 1,710,641 | +2.29(+1.89%) |
Oct 14, 2022 | 125.71 | 127.74 | 120.63 | 120.77 | 1,541,670 | -6.41(-5.04%) |
Oct 13, 2022 | 121.83 | 128.47 | 121.09 | 127.18 | 2,226,071 | +3.40(+2.75%) |
Oct 12, 2022 | 121.01 | 124.51 | 120.04 | 123.78 | 1,332,774 | +1.47(+1.20%) |
Oct 11, 2022 | 122.36 | 124.89 | 121.25 | 122.31 | 1,813,008 | -2.58(-2.07%) |
Oct 10, 2022 | 126.54 | 128.84 | 123.63 | 124.89 | 1,876,564 | -1.40(-1.11%) |
Oct 07, 2022 | 128.46 | 129.87 | 125.61 | 126.29 | 3,123,871 | -2.15(-1.67%) |
Oct 06, 2022 | 123.66 | 128.82 | 123.66 | 128.44 | 3,055,491 | +3.42(+2.73%) |
Oct 05, 2022 | 122.48 | 126.39 | 120.45 | 125.02 | 2,320,974 | +2.78(+2.27%) |
Oct 04, 2022 | 117.47 | 122.36 | 117.07 | 122.25 | 2,581,214 | +7.18(+6.24%) |