Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 143.42 | 145.31 | 143.14 | 145.13 | 2,288,051 | +0.42(+0.29%) |
Dec 29, 2022 | 142.50 | 145.00 | 141.84 | 144.71 | 1,790,314 | +3.25(+2.30%) |
Dec 28, 2022 | 143.62 | 144.21 | 141.38 | 141.45 | 1,516,584 | -2.34(-1.63%) |
Dec 27, 2022 | 144.68 | 145.24 | 143.09 | 143.79 | 1,892,099 | -0.62(-0.43%) |
Dec 23, 2022 | 142.65 | 144.53 | 141.96 | 144.41 | 1,702,037 | +1.68(+1.18%) |
Dec 22, 2022 | 143.46 | 144.04 | 140.19 | 142.73 | 2,953,503 | -1.76(-1.22%) |
Dec 21, 2022 | 144.45 | 145.16 | 143.77 | 144.49 | 2,145,126 | +1.38(+0.96%) |
Dec 20, 2022 | 142.42 | 143.90 | 141.69 | 143.11 | 1,636,880 | +0.68(+0.48%) |
Dec 19, 2022 | 143.45 | 144.14 | 141.11 | 142.44 | 2,592,050 | -1.27(-0.88%) |
Dec 16, 2022 | 145.95 | 145.95 | 141.59 | 143.70 | 4,592,330 | -3.85(-2.61%) |
Dec 15, 2022 | 148.96 | 149.58 | 143.87 | 147.55 | 4,359,605 | -3.82(-2.52%) |
Dec 14, 2022 | 154.77 | 155.81 | 151.11 | 151.38 | 3,618,992 | -3.35(-2.16%) |
Dec 13, 2022 | 157.77 | 158.68 | 153.39 | 154.72 | 3,167,449 | +0.21(+0.13%) |
Dec 12, 2022 | 151.52 | 154.96 | 151.27 | 154.52 | 2,823,631 | +3.35(+2.22%) |
Dec 09, 2022 | 151.26 | 152.39 | 149.91 | 151.17 | 1,799,206 | -0.22(-0.14%) |
Dec 08, 2022 | 153.12 | 153.64 | 150.73 | 151.38 | 1,661,941 | -0.64(-0.42%) |
Dec 07, 2022 | 151.82 | 154.20 | 151.57 | 152.02 | 2,931,821 | +0.07(+0.05%) |
Dec 06, 2022 | 152.99 | 155.53 | 150.60 | 151.95 | 3,344,458 | -1.36(-0.88%) |
Dec 05, 2022 | 153.19 | 156.62 | 152.79 | 153.31 | 3,067,180 | -0.66(-0.43%) |
Dec 02, 2022 | 152.47 | 154.49 | 152.25 | 153.97 | 2,326,690 | -0.74(-0.48%) |
Dec 01, 2022 | 154.92 | 156.05 | 152.00 | 154.71 | 2,718,518 | -0.09(-0.06%) |
Nov 30, 2022 | 151.11 | 154.79 | 148.79 | 154.79 | 3,984,948 | +3.11(+2.05%) |
Nov 29, 2022 | 148.28 | 151.73 | 147.85 | 151.68 | 2,702,880 | +3.49(+2.35%) |
Nov 28, 2022 | 149.98 | 151.05 | 147.70 | 148.19 | 1,815,111 | -3.22(-2.13%) |
Nov 25, 2022 | 150.79 | 151.73 | 150.45 | 151.41 | 677,823 | +0.22(+0.14%) |
Nov 23, 2022 | 151.10 | 152.24 | 150.17 | 151.20 | 1,429,874 | -0.64(-0.42%) |
Nov 22, 2022 | 151.37 | 152.39 | 150.56 | 151.84 | 2,163,001 | +1.74(+1.16%) |
Nov 21, 2022 | 149.55 | 150.74 | 149.19 | 150.10 | 2,039,686 | +0.31(+0.20%) |
Nov 18, 2022 | 149.55 | 151.03 | 148.26 | 149.79 | 2,678,864 | +1.83(+1.23%) |
Nov 17, 2022 | 147.34 | 148.38 | 146.57 | 147.97 | 2,819,853 | -1.90(-1.27%) |
Nov 16, 2022 | 151.47 | 153.14 | 149.16 | 149.86 | 2,682,868 | -1.30(-0.86%) |
Nov 15, 2022 | 154.17 | 154.56 | 149.62 | 151.16 | 2,991,413 | -0.24(-0.16%) |
Nov 14, 2022 | 150.65 | 153.72 | 150.34 | 151.40 | 3,732,738 | -0.75(-0.49%) |
Nov 11, 2022 | 153.71 | 156.06 | 151.95 | 152.14 | 3,781,714 | +0.14(+0.09%) |
Nov 10, 2022 | 150.08 | 153.03 | 148.62 | 152.00 | 4,777,866 | +8.73(+6.10%) |
Nov 09, 2022 | 146.82 | 146.82 | 143.07 | 143.27 | 2,469,016 | -4.26(-2.89%) |
Nov 08, 2022 | 144.82 | 148.65 | 144.53 | 147.53 | 3,915,463 | +3.16(+2.19%) |
Nov 07, 2022 | 143.60 | 144.92 | 141.21 | 144.37 | 2,969,997 | +2.22(+1.56%) |
Nov 04, 2022 | 139.87 | 143.76 | 138.50 | 142.15 | 3,382,278 | +5.31(+3.88%) |
Nov 03, 2022 | 138.59 | 139.68 | 136.31 | 136.84 | 4,031,917 | -4.12(-2.92%) |
Nov 02, 2022 | 143.98 | 140.83 | 140.95 | 2,910,100 | -3.52(-2.43%) | |
Nov 01, 2022 | 147.30 | 147.96 | 144.03 | 144.47 | 2,723,881 | -1.34(-0.92%) |
Oct 31, 2022 | 147.34 | 147.63 | 145.69 | 145.81 | 3,097,997 | -1.96(-1.32%) |
Oct 28, 2022 | 143.96 | 148.23 | 143.46 | 147.77 | 3,444,447 | +3.41(+2.36%) |
Oct 27, 2022 | 145.81 | 147.05 | 143.81 | 144.36 | 2,139,355 | +0.09(+0.06%) |
Oct 26, 2022 | 144.94 | 146.85 | 143.87 | 144.27 | 3,626,119 | -0.14(-0.10%) |
Oct 25, 2022 | 139.95 | 144.82 | 139.09 | 144.41 | 3,957,626 | +5.29(+3.81%) |
Oct 24, 2022 | 138.79 | 141.24 | 137.88 | 139.12 | 4,377,244 | +1.56(+1.13%) |
Oct 21, 2022 | 138.49 | 138.81 | 129.86 | 137.56 | 11,967,817 | -2.34(-1.67%) |
Oct 20, 2022 | 141.44 | 144.70 | 139.63 | 139.89 | 4,389,165 | -1.52(-1.08%) |
Oct 19, 2022 | 142.85 | 144.46 | 140.07 | 141.41 | 2,854,709 | -1.98(-1.38%) |
Oct 18, 2022 | 143.54 | 144.44 | 141.00 | 143.40 | 4,034,700 | +4.37(+3.14%) |
Oct 17, 2022 | 138.09 | 139.70 | 137.60 | 139.03 | 3,195,925 | +4.65(+3.46%) |
Oct 14, 2022 | 140.42 | 141.33 | 133.72 | 134.38 | 3,943,590 | -4.66(-3.35%) |
Oct 13, 2022 | 129.02 | 140.02 | 128.33 | 139.04 | 5,327,233 | +5.24(+3.91%) |
Oct 12, 2022 | 134.36 | 135.48 | 133.19 | 133.80 | 2,450,035 | -0.60(-0.44%) |
Oct 11, 2022 | 133.44 | 136.22 | 132.48 | 134.40 | 2,645,610 | -0.16(-0.12%) |
Oct 10, 2022 | 137.00 | 137.36 | 133.71 | 134.56 | 2,956,922 | -1.46(-1.07%) |
Oct 07, 2022 | 137.40 | 138.25 | 135.11 | 136.01 | 2,636,262 | -3.31(-2.37%) |
Oct 06, 2022 | 139.98 | 141.94 | 139.08 | 139.32 | 2,581,446 | -1.95(-1.38%) |
Oct 05, 2022 | 139.85 | 142.17 | 139.03 | 141.27 | 2,119,337 | -1.07(-0.75%) |
Oct 04, 2022 | 139.96 | 142.42 | 139.96 | 142.34 | 2,461,767 | +5.32(+3.89%) |