Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 155.20 | 155.28 | 152.31 | 153.62 | 966,387 | -1.95(-1.25%) |
Dec 29, 2022 | 154.94 | 155.98 | 154.25 | 155.56 | 1,378,886 | +1.47(+0.95%) |
Dec 28, 2022 | 155.99 | 156.63 | 153.96 | 154.10 | 823,505 | -2.09(-1.34%) |
Dec 27, 2022 | 156.33 | 156.57 | 154.99 | 156.18 | 1,315,842 | +0.28(+0.18%) |
Dec 23, 2022 | 154.16 | 156.08 | 153.72 | 155.90 | 646,331 | +1.45(+0.94%) |
Dec 22, 2022 | 155.30 | 155.86 | 152.90 | 154.45 | 1,514,619 | -1.51(-0.97%) |
Dec 21, 2022 | 155.54 | 156.54 | 154.73 | 155.96 | 1,411,701 | +1.45(+0.94%) |
Dec 20, 2022 | 153.59 | 155.31 | 152.89 | 154.51 | 1,375,331 | +0.20(+0.13%) |
Dec 19, 2022 | 156.79 | 157.13 | 151.22 | 154.31 | 2,463,037 | -4.11(-2.60%) |
Dec 16, 2022 | 158.46 | 159.02 | 156.15 | 158.42 | 2,971,076 | -1.55(-0.97%) |
Dec 15, 2022 | 161.97 | 162.10 | 159.51 | 159.97 | 1,912,828 | -3.10(-1.90%) |
Dec 14, 2022 | 163.31 | 165.93 | 162.42 | 163.08 | 1,650,046 | -0.21(-0.13%) |
Dec 13, 2022 | 164.56 | 165.35 | 162.39 | 163.28 | 1,451,922 | -0.04(-0.02%) |
Dec 12, 2022 | 164.83 | 165.44 | 162.10 | 163.32 | 1,466,021 | -0.04(-0.02%) |
Dec 09, 2022 | 163.59 | 164.78 | 162.84 | 163.36 | 1,643,960 | +0.80(+0.49%) |
Dec 08, 2022 | 161.71 | 163.38 | 161.66 | 162.56 | 1,187,218 | +0.78(+0.48%) |
Dec 07, 2022 | 162.02 | 163.36 | 161.40 | 161.77 | 1,285,726 | -0.34(-0.21%) |
Dec 06, 2022 | 164.01 | 164.21 | 161.36 | 162.12 | 1,958,430 | -2.18(-1.33%) |
Dec 05, 2022 | 164.77 | 165.42 | 163.61 | 164.30 | 1,775,135 | -1.98(-1.19%) |
Dec 02, 2022 | 163.13 | 166.37 | 162.86 | 166.28 | 1,403,209 | +1.95(+1.19%) |
Dec 01, 2022 | 165.14 | 167.15 | 164.21 | 164.33 | 1,839,469 | +0.74(+0.45%) |
Nov 30, 2022 | 160.63 | 163.59 | 160.16 | 163.59 | 3,341,250 | +2.57(+1.60%) |
Nov 29, 2022 | 159.97 | 161.10 | 159.44 | 161.02 | 2,144,457 | +0.48(+0.30%) |
Nov 28, 2022 | 159.49 | 161.09 | 159.49 | 160.54 | 2,302,170 | +0.13(+0.08%) |
Nov 25, 2022 | 160.71 | 161.22 | 159.76 | 160.41 | 934,110 | +0.44(+0.27%) |
Nov 23, 2022 | 159.23 | 160.38 | 158.86 | 159.98 | 1,761,557 | +0.75(+0.47%) |
Nov 22, 2022 | 159.25 | 160.19 | 158.32 | 159.22 | 1,027,376 | +0.43(+0.27%) |
Nov 21, 2022 | 158.08 | 160.01 | 157.56 | 158.80 | 1,488,971 | +1.58(+1.01%) |
Nov 18, 2022 | 156.60 | 157.62 | 155.91 | 157.22 | 1,534,781 | +2.04(+1.31%) |
Nov 17, 2022 | 153.89 | 155.88 | 152.85 | 155.18 | 1,260,032 | +0.98(+0.64%) |
Nov 16, 2022 | 153.68 | 156.32 | 153.34 | 154.19 | 2,010,335 | +0.97(+0.63%) |
Nov 15, 2022 | 154.94 | 155.59 | 150.76 | 153.23 | 2,072,882 | -0.49(-0.32%) |
Nov 14, 2022 | 154.79 | 156.46 | 153.70 | 153.71 | 1,825,809 | -0.56(-0.36%) |
Nov 11, 2022 | 157.36 | 157.72 | 152.23 | 154.27 | 2,417,432 | -2.98(-1.90%) |
Nov 10, 2022 | 157.33 | 157.71 | 153.87 | 157.25 | 1,829,827 | +2.94(+1.91%) |
Nov 09, 2022 | 155.88 | 156.96 | 154.18 | 154.31 | 1,421,021 | -1.40(-0.90%) |
Nov 08, 2022 | 153.09 | 156.19 | 152.47 | 155.71 | 1,394,384 | +2.23(+1.45%) |
Nov 07, 2022 | 152.69 | 153.93 | 152.05 | 153.48 | 1,225,549 | +1.54(+1.01%) |
Nov 04, 2022 | 154.17 | 154.88 | 150.15 | 151.94 | 1,705,185 | -1.33(-0.87%) |
Nov 03, 2022 | 150.70 | 154.94 | 150.09 | 153.26 | 1,735,677 | +1.86(+1.23%) |
Nov 02, 2022 | 152.34 | 151.40 | 151.40 | 1,765,064 | -1.27(-0.83%) | |
Nov 01, 2022 | 155.14 | 156.11 | 151.82 | 152.67 | 2,296,862 | -1.80(-1.17%) |
Oct 31, 2022 | 153.88 | 156.57 | 153.15 | 154.47 | 2,858,930 | +0.45(+0.29%) |
Oct 28, 2022 | 153.63 | 154.11 | 152.46 | 154.03 | 2,436,155 | -0.38(-0.25%) |
Oct 27, 2022 | 156.25 | 157.97 | 153.83 | 154.41 | 2,460,185 | -1.63(-1.04%) |
Oct 26, 2022 | 162.69 | 163.41 | 155.76 | 156.03 | 2,997,621 | -4.96(-3.08%) |
Oct 25, 2022 | 159.52 | 161.17 | 159.09 | 160.99 | 2,128,738 | +2.30(+1.45%) |
Oct 24, 2022 | 158.17 | 160.13 | 157.71 | 158.69 | 2,139,185 | +2.79(+1.79%) |
Oct 21, 2022 | 154.67 | 156.73 | 153.38 | 155.90 | 1,523,711 | +0.54(+0.35%) |
Oct 20, 2022 | 158.44 | 158.55 | 154.73 | 155.36 | 1,335,320 | -2.16(-1.37%) |
Oct 19, 2022 | 156.06 | 157.65 | 155.65 | 157.53 | 1,236,305 | +0.37(+0.24%) |
Oct 18, 2022 | 156.40 | 157.65 | 155.34 | 157.16 | 1,369,443 | +3.22(+2.09%) |
Oct 17, 2022 | 152.79 | 154.71 | 152.57 | 153.94 | 1,408,744 | +3.01(+2.00%) |
Oct 14, 2022 | 154.98 | 155.40 | 150.33 | 150.92 | 1,449,231 | -2.58(-1.68%) |
Oct 13, 2022 | 147.76 | 153.93 | 147.50 | 153.51 | 1,872,233 | +2.96(+1.96%) |
Oct 12, 2022 | 153.24 | 153.45 | 150.51 | 150.55 | 1,387,524 | -1.87(-1.23%) |
Oct 11, 2022 | 151.31 | 153.51 | 151.07 | 152.43 | 1,682,458 | +0.75(+0.50%) |
Oct 10, 2022 | 152.09 | 152.67 | 150.33 | 151.68 | 1,450,810 | +0.25(+0.17%) |
Oct 07, 2022 | 154.11 | 154.88 | 150.92 | 151.42 | 2,012,619 | -4.06(-2.61%) |
Oct 06, 2022 | 161.07 | 161.67 | 154.97 | 155.48 | 3,086,297 | -7.05(-4.34%) |
Oct 05, 2022 | 162.89 | 164.05 | 162.34 | 162.53 | 1,220,583 | -1.51(-0.92%) |
Oct 04, 2022 | 162.55 | 165.10 | 162.27 | 164.04 | 1,677,787 | +3.01(+1.87%) |