Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 157.90 | 158.62 | 156.05 | 157.60 | 146,041 | -1.82(-1.14%) |
Dec 29, 2022 | 159.03 | 161.23 | 158.46 | 159.42 | 167,273 | +1.71(+1.09%) |
Dec 28, 2022 | 161.29 | 161.98 | 157.66 | 157.71 | 122,942 | -3.04(-1.89%) |
Dec 27, 2022 | 161.20 | 162.34 | 159.25 | 160.75 | 149,633 | -0.30(-0.19%) |
Dec 23, 2022 | 160.61 | 162.28 | 159.80 | 161.05 | 119,996 | +0.86(+0.54%) |
Dec 22, 2022 | 159.79 | 162.49 | 157.69 | 160.19 | 232,649 | -0.71(-0.44%) |
Dec 21, 2022 | 160.36 | 162.16 | 159.17 | 160.89 | 310,222 | +2.40(+1.51%) |
Dec 20, 2022 | 161.84 | 161.84 | 157.56 | 158.49 | 279,595 | -3.29(-2.03%) |
Dec 19, 2022 | 162.82 | 164.09 | 160.23 | 161.78 | 341,732 | -1.11(-0.68%) |
Dec 16, 2022 | 161.62 | 164.20 | 160.61 | 162.90 | 959,197 | +0.64(+0.39%) |
Dec 15, 2022 | 164.81 | 164.92 | 162.13 | 162.26 | 277,578 | -4.27(-2.56%) |
Dec 14, 2022 | 166.30 | 168.92 | 165.47 | 166.53 | 293,244 | +0.23(+0.14%) |
Dec 13, 2022 | 172.35 | 172.35 | 165.21 | 166.29 | 317,480 | -0.08(-0.05%) |
Dec 12, 2022 | 162.93 | 167.80 | 162.93 | 166.37 | 441,881 | +3.64(+2.24%) |
Dec 09, 2022 | 164.23 | 164.34 | 162.43 | 162.73 | 236,732 | -1.97(-1.20%) |
Dec 08, 2022 | 166.06 | 166.54 | 163.09 | 164.71 | 333,729 | +1.82(+1.12%) |
Dec 07, 2022 | 162.96 | 164.85 | 162.12 | 162.89 | 235,011 | -1.36(-0.83%) |
Dec 06, 2022 | 165.88 | 166.37 | 162.03 | 164.25 | 444,840 | -1.11(-0.67%) |
Dec 05, 2022 | 166.81 | 167.66 | 164.21 | 165.36 | 293,509 | -1.55(-0.93%) |
Dec 02, 2022 | 165.23 | 167.91 | 164.70 | 166.91 | 248,585 | +0.59(+0.36%) |
Dec 01, 2022 | 167.36 | 168.07 | 165.04 | 166.32 | 209,808 | -1.04(-0.62%) |
Nov 30, 2022 | 164.85 | 167.55 | 162.39 | 167.36 | 309,263 | +2.29(+1.39%) |
Nov 29, 2022 | 166.13 | 168.24 | 163.20 | 165.06 | 296,081 | -1.06(-0.64%) |
Nov 28, 2022 | 166.54 | 169.25 | 165.90 | 166.13 | 393,222 | -0.98(-0.58%) |
Nov 25, 2022 | 164.21 | 167.60 | 164.21 | 167.10 | 147,195 | +1.84(+1.11%) |
Nov 23, 2022 | 163.45 | 165.80 | 161.83 | 165.27 | 211,837 | +1.80(+1.10%) |
Nov 22, 2022 | 163.33 | 164.84 | 162.08 | 163.47 | 265,653 | +1.33(+0.82%) |
Nov 21, 2022 | 160.34 | 163.49 | 160.34 | 162.14 | 243,319 | +1.55(+0.96%) |
Nov 18, 2022 | 160.87 | 161.51 | 158.49 | 160.59 | 281,294 | +1.08(+0.68%) |
Nov 17, 2022 | 158.68 | 159.80 | 156.28 | 159.51 | 493,628 | -1.76(-1.09%) |
Nov 16, 2022 | 166.85 | 167.56 | 160.31 | 161.27 | 372,769 | -6.58(-3.92%) |
Nov 15, 2022 | 164.94 | 168.73 | 164.94 | 167.85 | 515,236 | +4.69(+2.88%) |
Nov 14, 2022 | 162.31 | 165.87 | 161.68 | 163.16 | 439,261 | +0.40(+0.24%) |
Nov 11, 2022 | 161.43 | 164.22 | 160.76 | 162.76 | 418,855 | +1.86(+1.15%) |
Nov 10, 2022 | 156.88 | 161.20 | 156.04 | 160.90 | 302,620 | +8.67(+5.69%) |
Nov 09, 2022 | 154.69 | 156.91 | 151.54 | 152.24 | 199,255 | -4.18(-2.67%) |
Nov 08, 2022 | 157.14 | 159.76 | 155.16 | 156.41 | 346,167 | -0.75(-0.47%) |
Nov 07, 2022 | 151.28 | 157.29 | 150.65 | 157.16 | 403,012 | +6.23(+4.13%) |
Nov 04, 2022 | 147.66 | 150.94 | 147.66 | 150.93 | 232,670 | +3.66(+2.49%) |
Nov 03, 2022 | 144.70 | 149.56 | 143.14 | 147.27 | 303,143 | +0.55(+0.37%) |
Nov 02, 2022 | 151.43 | 152.95 | 146.53 | 146.72 | 405,591 | -5.78(-3.79%) |
Nov 01, 2022 | 151.19 | 152.72 | 149.09 | 152.50 | 240,255 | +1.65(+1.10%) |
Oct 31, 2022 | 146.25 | 152.44 | 145.77 | 150.85 | 503,756 | +3.62(+2.46%) |
Oct 28, 2022 | 144.64 | 147.47 | 143.16 | 147.23 | 291,417 | +2.94(+2.04%) |
Oct 27, 2022 | 146.45 | 147.64 | 143.99 | 144.28 | 306,811 | -1.78(-1.22%) |
Oct 26, 2022 | 144.83 | 146.82 | 140.70 | 146.06 | 330,602 | +1.78(+1.23%) |
Oct 25, 2022 | 143.22 | 145.74 | 143.22 | 144.28 | 210,803 | +0.09(+0.06%) |
Oct 24, 2022 | 143.05 | 145.81 | 142.47 | 144.20 | 325,466 | +2.66(+1.88%) |
Oct 21, 2022 | 142.21 | 142.65 | 138.07 | 141.54 | 449,522 | -0.71(-0.50%) |
Oct 20, 2022 | 143.18 | 145.43 | 137.78 | 142.26 | 657,210 | +3.56(+2.57%) |
Oct 19, 2022 | 143.63 | 144.38 | 137.61 | 138.69 | 362,831 | -5.04(-3.51%) |
Oct 18, 2022 | 143.34 | 145.72 | 142.17 | 143.74 | 359,713 | +2.85(+2.02%) |
Oct 17, 2022 | 140.17 | 142.43 | 140.17 | 140.89 | 257,503 | +1.33(+0.96%) |
Oct 14, 2022 | 143.48 | 143.48 | 139.25 | 139.55 | 373,434 | -3.17(-2.22%) |
Oct 13, 2022 | 140.62 | 144.28 | 138.66 | 142.72 | 355,217 | -0.55(-0.38%) |
Oct 12, 2022 | 141.70 | 144.44 | 140.54 | 143.27 | 343,291 | +2.52(+1.79%) |
Oct 11, 2022 | 139.18 | 141.66 | 138.96 | 140.75 | 355,521 | +0.56(+0.40%) |
Oct 10, 2022 | 139.38 | 141.02 | 138.56 | 140.19 | 273,395 | +1.42(+1.02%) |
Oct 07, 2022 | 142.04 | 142.43 | 138.18 | 138.77 | 301,536 | -5.24(-3.64%) |
Oct 06, 2022 | 144.25 | 146.14 | 142.70 | 144.01 | 258,105 | +0.19(+0.13%) |
Oct 05, 2022 | 144.69 | 146.32 | 142.44 | 143.82 | 299,646 | -2.20(-1.51%) |
Oct 04, 2022 | 144.61 | 146.11 | 143.41 | 146.02 | 386,271 | +3.07(+2.15%) |