Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 139.30 | 143.61 | 138.82 | 143.54 | 2,901,853 | +1.16(+0.81%) |
Dec 29, 2022 | 139.20 | 143.95 | 137.99 | 142.38 | 3,462,070 | +3.96(+2.86%) |
Dec 28, 2022 | 137.14 | 139.56 | 136.00 | 138.42 | 2,955,900 | +0.66(+0.48%) |
Dec 27, 2022 | 136.34 | 139.18 | 133.59 | 137.76 | 2,705,583 | -0.73(-0.53%) |
Dec 23, 2022 | 138.78 | 139.50 | 135.22 | 138.49 | 2,669,577 | -1.88(-1.34%) |
Dec 22, 2022 | 143.03 | 144.40 | 137.77 | 140.37 | 4,406,892 | -6.38(-4.35%) |
Dec 21, 2022 | 141.72 | 146.81 | 137.88 | 146.75 | 3,641,572 | +5.54(+3.92%) |
Dec 20, 2022 | 135.00 | 141.99 | 134.79 | 141.21 | 3,620,001 | +3.11(+2.25%) |
Dec 19, 2022 | 140.34 | 143.26 | 137.23 | 138.10 | 3,845,114 | -4.35(-3.05%) |
Dec 16, 2022 | 142.44 | 144.83 | 139.00 | 142.45 | 6,433,864 | -0.20(-0.14%) |
Dec 15, 2022 | 144.37 | 148.40 | 142.22 | 142.65 | 4,462,012 | -6.55(-4.39%) |
Dec 14, 2022 | 151.52 | 156.31 | 146.58 | 149.20 | 6,479,521 | -1.38(-0.92%) |
Dec 13, 2022 | 160.00 | 162.70 | 150.08 | 150.58 | 7,238,398 | -0.30(-0.20%) |
Dec 12, 2022 | 144.18 | 151.40 | 144.17 | 150.88 | 5,904,570 | +6.35(+4.39%) |
Dec 09, 2022 | 142.59 | 148.68 | 141.82 | 144.53 | 4,636,173 | +1.66(+1.16%) |
Dec 08, 2022 | 139.28 | 144.97 | 135.59 | 142.87 | 5,650,933 | +5.46(+3.97%) |
Dec 07, 2022 | 137.20 | 140.24 | 134.22 | 137.41 | 5,856,666 | +0.68(+0.50%) |
Dec 06, 2022 | 136.02 | 137.98 | 132.51 | 136.73 | 6,443,605 | +1.10(+0.81%) |
Dec 05, 2022 | 147.98 | 148.94 | 135.51 | 135.63 | 9,407,712 | -14.11(-9.42%) |
Dec 02, 2022 | 149.40 | 153.51 | 147.00 | 149.74 | 6,909,713 | -4.30(-2.79%) |
Dec 01, 2022 | 144.51 | 155.00 | 143.25 | 154.04 | 16,510,789 | +11.14(+7.80%) |
Nov 30, 2022 | 134.87 | 142.97 | 131.97 | 142.90 | 12,340,927 | +6.34(+4.64%) |
Nov 29, 2022 | 141.13 | 141.56 | 136.25 | 136.56 | 3,712,004 | -4.51(-3.20%) |
Nov 28, 2022 | 143.20 | 146.21 | 140.58 | 141.07 | 3,524,089 | -3.65(-2.52%) |
Nov 25, 2022 | 144.70 | 145.14 | 141.66 | 144.72 | 1,823,470 | -1.73(-1.18%) |
Nov 23, 2022 | 143.73 | 148.13 | 140.26 | 146.45 | 4,295,889 | +3.09(+2.16%) |
Nov 22, 2022 | 142.51 | 143.63 | 136.51 | 143.36 | 3,998,404 | +2.22(+1.57%) |
Nov 21, 2022 | 143.26 | 144.56 | 138.40 | 141.14 | 3,531,825 | -5.06(-3.46%) |
Nov 18, 2022 | 151.24 | 151.52 | 144.71 | 146.20 | 3,133,117 | -1.49(-1.01%) |
Nov 17, 2022 | 149.73 | 151.79 | 145.31 | 147.69 | 4,552,569 | -6.46(-4.19%) |
Nov 16, 2022 | 159.63 | 161.49 | 153.91 | 154.15 | 3,798,161 | -9.34(-5.71%) |
Nov 15, 2022 | 165.59 | 168.00 | 160.60 | 163.49 | 4,135,785 | +5.65(+3.58%) |
Nov 14, 2022 | 157.33 | 160.90 | 152.47 | 157.84 | 4,577,142 | -1.57(-0.98%) |
Nov 11, 2022 | 146.64 | 162.37 | 143.79 | 159.41 | 8,671,664 | +14.03(+9.65%) |
Nov 10, 2022 | 140.10 | 149.27 | 139.70 | 145.38 | 9,748,394 | +19.12(+15.14%) |
Nov 09, 2022 | 126.52 | 128.80 | 122.77 | 126.26 | 6,128,402 | -2.90(-2.25%) |
Nov 08, 2022 | 130.91 | 133.67 | 124.89 | 129.16 | 5,524,080 | +0.06(+0.05%) |
Nov 07, 2022 | 133.46 | 134.08 | 126.30 | 129.10 | 5,750,552 | -3.21(-2.43%) |
Nov 04, 2022 | 148.73 | 148.75 | 129.36 | 132.31 | 10,787,672 | -18.16(-12.07%) |
Nov 03, 2022 | 146.61 | 157.19 | 146.20 | 150.47 | 5,930,759 | +2.72(+1.84%) |
Nov 02, 2022 | 157.75 | 147.25 | 147.75 | 6,238,566 | -11.75(-7.37%) | |
Nov 01, 2022 | 164.74 | 167.41 | 158.74 | 159.50 | 3,149,588 | -0.80(-0.50%) |
Oct 31, 2022 | 159.25 | 161.88 | 155.85 | 160.30 | 4,300,466 | +0.61(+0.38%) |
Oct 28, 2022 | 162.64 | 164.30 | 155.03 | 159.69 | 7,836,600 | -9.42(-5.57%) |
Oct 27, 2022 | 171.64 | 175.18 | 168.10 | 169.11 | 4,075,002 | -0.34(-0.20%) |
Oct 26, 2022 | 169.80 | 179.58 | 167.78 | 169.45 | 6,580,053 | -12.37(-6.80%) |
Oct 25, 2022 | 177.25 | 183.46 | 176.21 | 181.82 | 3,634,640 | +7.05(+4.03%) |
Oct 24, 2022 | 178.00 | 178.05 | 169.76 | 174.77 | 3,253,010 | -2.33(-1.32%) |
Oct 21, 2022 | 171.75 | 177.52 | 166.72 | 177.10 | 4,027,618 | +3.06(+1.76%) |
Oct 20, 2022 | 171.80 | 179.95 | 171.01 | 174.04 | 4,624,512 | +3.00(+1.75%) |
Oct 19, 2022 | 169.78 | 174.32 | 168.21 | 171.04 | 3,089,368 | -2.13(-1.23%) |
Oct 18, 2022 | 174.80 | 178.46 | 171.42 | 173.17 | 8,274,455 | +5.63(+3.36%) |
Oct 17, 2022 | 158.50 | 168.48 | 156.69 | 167.54 | 7,578,854 | +15.16(+9.95%) |
Oct 14, 2022 | 159.35 | 163.86 | 152.00 | 152.38 | 7,112,687 | -3.87(-2.48%) |
Oct 13, 2022 | 148.70 | 158.12 | 145.62 | 156.25 | 10,035,434 | -2.28(-1.44%) |
Oct 12, 2022 | 154.45 | 159.20 | 147.88 | 158.53 | 6,807,746 | +5.00(+3.26%) |
Oct 11, 2022 | 157.66 | 158.40 | 145.75 | 153.53 | 11,772,944 | -5.52(-3.47%) |
Oct 10, 2022 | 176.14 | 176.73 | 157.00 | 159.05 | 7,928,836 | -16.05(-9.17%) |
Oct 07, 2022 | 183.24 | 183.44 | 174.53 | 175.10 | 5,408,899 | -13.81(-7.31%) |
Oct 06, 2022 | 185.05 | 189.75 | 182.71 | 188.91 | 5,287,210 | +3.56(+1.92%) |
Oct 05, 2022 | 180.52 | 186.54 | 176.28 | 185.35 | 5,275,059 | +1.54(+0.84%) |
Oct 04, 2022 | 180.00 | 184.02 | 178.04 | 183.81 | 7,312,657 | +11.30(+6.55%) |