Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 151.68 | 154.26 | 150.25 | 154.12 | 1,046,931 | -0.09(-0.06%) |
Dec 29, 2022 | 151.00 | 155.74 | 149.69 | 154.20 | 2,067,870 | +6.26(+4.23%) |
Dec 28, 2022 | 149.11 | 151.01 | 147.16 | 147.94 | 1,469,749 | -2.03(-1.35%) |
Dec 27, 2022 | 151.70 | 151.71 | 149.44 | 149.97 | 1,407,844 | -3.79(-2.47%) |
Dec 23, 2022 | 152.34 | 153.91 | 150.38 | 153.76 | 1,243,117 | +0.16(+0.10%) |
Dec 22, 2022 | 155.90 | 157.02 | 150.15 | 153.61 | 2,829,298 | -5.77(-3.62%) |
Dec 21, 2022 | 156.88 | 159.78 | 156.05 | 159.38 | 1,781,667 | +3.82(+2.46%) |
Dec 20, 2022 | 154.08 | 157.23 | 153.16 | 155.56 | 1,129,381 | -0.74(-0.47%) |
Dec 19, 2022 | 160.22 | 160.23 | 154.60 | 156.30 | 1,454,258 | -3.36(-2.11%) |
Dec 16, 2022 | 160.28 | 161.33 | 157.66 | 159.66 | 3,790,351 | -1.40(-0.87%) |
Dec 15, 2022 | 164.09 | 165.44 | 160.51 | 161.07 | 2,635,563 | -6.25(-3.74%) |
Dec 14, 2022 | 168.94 | 171.02 | 164.81 | 167.32 | 2,018,686 | -1.85(-1.09%) |
Dec 13, 2022 | 175.24 | 175.25 | 166.24 | 169.17 | 3,175,324 | +1.20(+0.72%) |
Dec 12, 2022 | 164.88 | 168.17 | 164.11 | 167.96 | 2,110,623 | +3.25(+1.97%) |
Dec 09, 2022 | 164.70 | 167.77 | 163.43 | 164.71 | 2,021,614 | -1.70(-1.02%) |
Dec 08, 2022 | 159.79 | 166.80 | 158.71 | 166.41 | 2,596,895 | +7.30(+4.59%) |
Dec 07, 2022 | 156.69 | 159.46 | 155.28 | 159.11 | 1,470,197 | +0.84(+0.53%) |
Dec 06, 2022 | 161.74 | 162.92 | 156.39 | 158.27 | 1,961,847 | -5.13(-3.14%) |
Dec 05, 2022 | 164.80 | 165.28 | 161.62 | 163.40 | 1,244,819 | -2.61(-1.57%) |
Dec 02, 2022 | 164.18 | 166.15 | 162.38 | 166.01 | 1,669,203 | -2.31(-1.37%) |
Dec 01, 2022 | 172.31 | 172.82 | 168.02 | 168.32 | 2,146,312 | -2.33(-1.37%) |
Nov 30, 2022 | 160.20 | 171.45 | 157.81 | 170.65 | 3,765,119 | +10.82(+6.77%) |
Nov 29, 2022 | 159.82 | 161.35 | 157.99 | 159.83 | 1,388,219 | +0.57(+0.36%) |
Nov 28, 2022 | 164.06 | 165.82 | 158.56 | 159.26 | 2,841,803 | -8.34(-4.97%) |
Nov 25, 2022 | 169.81 | 170.34 | 167.59 | 167.59 | 757,717 | -2.44(-1.43%) |
Nov 23, 2022 | 168.95 | 173.75 | 168.16 | 170.03 | 1,634,748 | +1.74(+1.03%) |
Nov 22, 2022 | 164.74 | 168.31 | 163.04 | 168.29 | 1,747,064 | +4.43(+2.70%) |
Nov 21, 2022 | 165.41 | 166.22 | 163.16 | 163.87 | 1,309,869 | -3.00(-1.80%) |
Nov 18, 2022 | 167.72 | 167.73 | 164.23 | 166.87 | 1,580,346 | +1.80(+1.09%) |
Nov 17, 2022 | 157.76 | 165.37 | 157.76 | 165.07 | 1,504,935 | +3.12(+1.92%) |
Nov 16, 2022 | 166.48 | 167.29 | 160.60 | 161.96 | 2,271,001 | -7.70(-4.54%) |
Nov 15, 2022 | 170.05 | 171.45 | 166.82 | 169.65 | 2,406,586 | +5.63(+3.43%) |
Nov 14, 2022 | 163.08 | 167.56 | 163.08 | 164.02 | 1,878,828 | -0.90(-0.55%) |
Nov 11, 2022 | 161.61 | 165.96 | 158.72 | 164.93 | 2,591,709 | +4.34(+2.70%) |
Nov 10, 2022 | 159.14 | 160.92 | 156.90 | 160.59 | 4,623,764 | +10.43(+6.95%) |
Nov 09, 2022 | 155.22 | 156.28 | 150.07 | 150.16 | 2,862,937 | -8.14(-5.14%) |
Nov 08, 2022 | 156.65 | 160.23 | 155.06 | 158.30 | 2,739,991 | +5.06(+3.30%) |
Nov 07, 2022 | 148.19 | 153.55 | 146.85 | 153.24 | 2,525,567 | +6.64(+4.53%) |
Nov 04, 2022 | 145.48 | 147.36 | 142.59 | 146.60 | 2,458,191 | +6.03(+4.29%) |
Nov 03, 2022 | 142.07 | 142.07 | 138.54 | 140.58 | 2,445,461 | -3.65(-2.53%) |
Nov 02, 2022 | 147.47 | 144.03 | 144.23 | 3,068,374 | -3.14(-2.13%) | |
Nov 01, 2022 | 146.04 | 149.31 | 143.44 | 147.37 | 4,437,219 | +5.60(+3.95%) |
Oct 31, 2022 | 145.35 | 146.14 | 141.25 | 141.77 | 3,393,967 | -5.42(-3.68%) |
Oct 28, 2022 | 141.65 | 147.70 | 140.72 | 147.19 | 2,629,607 | +6.35(+4.51%) |
Oct 27, 2022 | 144.93 | 147.38 | 140.59 | 140.84 | 2,264,309 | -2.10(-1.47%) |
Oct 26, 2022 | 142.36 | 148.14 | 139.89 | 142.94 | 2,084,786 | -1.42(-0.98%) |
Oct 25, 2022 | 141.15 | 144.40 | 140.54 | 144.35 | 2,917,812 | +3.69(+2.62%) |
Oct 24, 2022 | 139.76 | 141.47 | 136.31 | 140.66 | 1,980,148 | -0.30(-0.21%) |
Oct 21, 2022 | 134.62 | 141.29 | 133.45 | 140.97 | 2,572,367 | +6.03(+4.47%) |
Oct 20, 2022 | 137.89 | 139.50 | 134.49 | 134.94 | 2,983,766 | -2.21(-1.61%) |
Oct 19, 2022 | 136.23 | 139.73 | 135.71 | 137.15 | 2,226,102 | +0.36(+0.26%) |
Oct 18, 2022 | 139.21 | 142.15 | 133.67 | 136.79 | 2,285,991 | -0.31(-0.23%) |
Oct 17, 2022 | 137.63 | 138.94 | 135.38 | 137.10 | 2,032,047 | +3.09(+2.30%) |
Oct 14, 2022 | 140.62 | 141.25 | 133.04 | 134.02 | 2,980,974 | -4.93(-3.55%) |
Oct 13, 2022 | 130.23 | 140.96 | 128.18 | 138.95 | 3,407,839 | +2.80(+2.06%) |
Oct 12, 2022 | 138.34 | 139.55 | 136.00 | 136.14 | 2,129,712 | -3.37(-2.41%) |
Oct 11, 2022 | 140.72 | 141.47 | 137.39 | 139.51 | 3,095,524 | -3.64(-2.54%) |
Oct 10, 2022 | 147.26 | 147.48 | 141.77 | 143.15 | 1,867,181 | -4.12(-2.80%) |
Oct 07, 2022 | 150.30 | 150.30 | 145.93 | 147.27 | 2,836,712 | -7.03(-4.55%) |
Oct 06, 2022 | 156.50 | 158.95 | 154.18 | 154.30 | 1,607,290 | -2.18(-1.40%) |
Oct 05, 2022 | 152.20 | 157.56 | 150.55 | 156.48 | 1,962,120 | +1.31(+0.84%) |
Oct 04, 2022 | 151.86 | 155.24 | 150.90 | 155.17 | 2,464,931 | +7.70(+5.22%) |