Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 149.79 | 149.96 | 146.36 | 147.74 | 568,150 | -2.29(-1.53%) |
Dec 29, 2022 | 149.32 | 150.77 | 148.92 | 150.03 | 491,769 | +1.61(+1.08%) |
Dec 28, 2022 | 149.93 | 150.77 | 147.90 | 148.42 | 598,977 | -1.12(-0.75%) |
Dec 27, 2022 | 148.00 | 150.15 | 147.28 | 149.55 | 405,190 | +1.22(+0.82%) |
Dec 23, 2022 | 147.34 | 148.54 | 147.06 | 148.32 | 454,235 | +1.06(+0.72%) |
Dec 22, 2022 | 147.04 | 147.72 | 144.52 | 147.27 | 556,949 | -0.58(-0.39%) |
Dec 21, 2022 | 146.07 | 148.20 | 145.72 | 147.85 | 617,634 | +2.20(+1.51%) |
Dec 20, 2022 | 146.62 | 147.02 | 145.04 | 145.65 | 1,022,636 | -1.18(-0.81%) |
Dec 19, 2022 | 147.35 | 149.25 | 146.07 | 146.83 | 708,006 | -0.89(-0.60%) |
Dec 16, 2022 | 150.07 | 150.94 | 146.17 | 147.72 | 1,980,085 | -3.90(-2.57%) |
Dec 15, 2022 | 152.96 | 153.51 | 150.60 | 151.62 | 697,096 | -1.87(-1.22%) |
Dec 14, 2022 | 154.48 | 156.24 | 152.25 | 153.49 | 699,636 | -0.81(-0.53%) |
Dec 13, 2022 | 154.97 | 156.94 | 151.50 | 154.31 | 808,082 | +2.13(+1.40%) |
Dec 12, 2022 | 152.77 | 152.83 | 150.35 | 152.17 | 1,027,094 | +0.82(+0.54%) |
Dec 09, 2022 | 149.75 | 152.12 | 149.75 | 151.35 | 700,427 | +0.71(+0.47%) |
Dec 08, 2022 | 148.89 | 150.69 | 148.42 | 150.64 | 574,707 | +1.57(+1.05%) |
Dec 07, 2022 | 149.94 | 151.18 | 148.18 | 149.07 | 608,292 | -0.86(-0.58%) |
Dec 06, 2022 | 148.31 | 150.56 | 148.02 | 149.93 | 915,714 | +1.45(+0.98%) |
Dec 05, 2022 | 147.64 | 148.97 | 147.13 | 148.48 | 608,091 | -0.54(-0.36%) |
Dec 02, 2022 | 147.66 | 149.81 | 146.92 | 149.02 | 602,993 | -0.26(-0.18%) |
Dec 01, 2022 | 148.79 | 150.76 | 147.68 | 149.28 | 837,497 | +2.18(+1.48%) |
Nov 30, 2022 | 142.29 | 147.27 | 142.07 | 147.10 | 1,513,828 | +4.48(+3.14%) |
Nov 29, 2022 | 144.16 | 144.31 | 141.85 | 142.62 | 550,463 | -2.53(-1.74%) |
Nov 28, 2022 | 146.77 | 147.16 | 144.70 | 145.16 | 727,161 | -3.05(-2.06%) |
Nov 25, 2022 | 147.31 | 148.66 | 146.86 | 148.21 | 362,662 | +1.59(+1.08%) |
Nov 23, 2022 | 143.59 | 146.83 | 143.59 | 146.62 | 767,212 | +2.95(+2.05%) |
Nov 22, 2022 | 143.66 | 145.22 | 142.51 | 143.67 | 578,931 | +0.48(+0.34%) |
Nov 21, 2022 | 142.80 | 145.71 | 142.69 | 143.19 | 762,410 | +0.98(+0.69%) |
Nov 18, 2022 | 140.18 | 142.59 | 139.57 | 142.21 | 896,016 | +3.74(+2.70%) |
Nov 17, 2022 | 140.84 | 141.74 | 137.49 | 138.47 | 798,270 | -4.07(-2.86%) |
Nov 16, 2022 | 141.75 | 143.38 | 141.37 | 142.54 | 792,163 | +1.00(+0.71%) |
Nov 15, 2022 | 141.69 | 142.66 | 140.25 | 141.54 | 731,314 | +1.23(+0.88%) |
Nov 14, 2022 | 141.52 | 143.04 | 140.31 | 140.31 | 812,460 | -1.15(-0.82%) |
Nov 11, 2022 | 142.65 | 142.65 | 138.30 | 141.46 | 1,447,903 | -1.52(-1.06%) |
Nov 10, 2022 | 140.15 | 143.12 | 137.97 | 142.98 | 999,766 | +7.80(+5.77%) |
Nov 09, 2022 | 135.09 | 136.16 | 133.85 | 135.18 | 702,405 | -0.32(-0.24%) |
Nov 08, 2022 | 133.53 | 136.14 | 132.93 | 135.50 | 600,184 | +1.70(+1.27%) |
Nov 07, 2022 | 134.30 | 134.41 | 131.45 | 133.81 | 741,368 | -0.33(-0.25%) |
Nov 04, 2022 | 133.62 | 134.72 | 131.95 | 134.14 | 829,954 | +1.16(+0.87%) |
Nov 03, 2022 | 131.64 | 134.20 | 130.94 | 132.98 | 1,066,639 | -0.31(-0.23%) |
Nov 02, 2022 | 136.96 | 133.25 | 133.29 | 1,579,611 | -3.55(-2.59%) | |
Nov 01, 2022 | 142.42 | 144.14 | 136.46 | 136.84 | 1,857,289 | -3.38(-2.41%) |
Oct 31, 2022 | 140.78 | 140.93 | 139.00 | 140.22 | 991,267 | -0.58(-0.41%) |
Oct 28, 2022 | 137.37 | 140.88 | 137.37 | 140.80 | 876,825 | +3.78(+2.76%) |
Oct 27, 2022 | 135.66 | 137.90 | 135.31 | 137.01 | 1,058,976 | +2.70(+2.01%) |
Oct 26, 2022 | 135.26 | 136.28 | 133.82 | 134.31 | 748,251 | -0.32(-0.24%) |
Oct 25, 2022 | 131.76 | 135.05 | 131.67 | 134.63 | 1,006,498 | +3.46(+2.64%) |
Oct 24, 2022 | 129.63 | 131.59 | 128.54 | 131.17 | 1,051,808 | +3.09(+2.41%) |
Oct 21, 2022 | 126.03 | 129.04 | 124.47 | 128.08 | 1,339,831 | +2.73(+2.18%) |
Oct 20, 2022 | 129.63 | 129.65 | 124.77 | 125.35 | 1,373,217 | -3.93(-3.04%) |
Oct 19, 2022 | 128.48 | 129.32 | 127.38 | 129.28 | 985,570 | -0.74(-0.57%) |
Oct 18, 2022 | 129.16 | 130.24 | 127.70 | 130.02 | 953,847 | +3.23(+2.55%) |
Oct 17, 2022 | 125.79 | 127.91 | 125.43 | 126.79 | 1,063,837 | +2.88(+2.32%) |
Oct 14, 2022 | 125.89 | 127.08 | 123.14 | 123.91 | 1,233,819 | -0.52(-0.42%) |
Oct 13, 2022 | 119.13 | 124.92 | 118.44 | 124.43 | 1,370,663 | +2.87(+2.36%) |
Oct 12, 2022 | 123.24 | 123.24 | 120.62 | 121.57 | 1,343,271 | -1.65(-1.34%) |
Oct 11, 2022 | 122.52 | 124.67 | 122.10 | 123.22 | 860,489 | +0.27(+0.22%) |
Oct 10, 2022 | 123.08 | 124.31 | 122.57 | 122.95 | 787,106 | -0.01(-0.01%) |
Oct 07, 2022 | 125.86 | 126.18 | 121.49 | 122.96 | 1,090,188 | -3.66(-2.89%) |
Oct 06, 2022 | 128.14 | 128.42 | 126.01 | 126.61 | 1,064,335 | -2.08(-1.62%) |
Oct 05, 2022 | 129.95 | 130.05 | 127.21 | 128.70 | 702,641 | -3.01(-2.29%) |
Oct 04, 2022 | 130.40 | 132.72 | 130.18 | 131.71 | 737,672 | +2.09(+1.62%) |