Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 137.91 | 138.30 | 136.95 | 138.22 | 2,866,715 | -0.57(-0.41%) |
Dec 29, 2022 | 137.27 | 139.16 | 137.13 | 138.78 | 2,643,940 | +2.43(+1.78%) |
Dec 28, 2022 | 138.44 | 138.85 | 136.33 | 136.36 | 2,356,893 | -1.99(-1.44%) |
Dec 27, 2022 | 138.38 | 138.80 | 137.54 | 138.34 | 2,054,845 | +0.09(+0.06%) |
Dec 23, 2022 | 137.27 | 138.30 | 136.57 | 138.25 | 2,334,778 | +0.88(+0.64%) |
Dec 22, 2022 | 137.80 | 137.86 | 135.04 | 137.37 | 3,845,898 | -1.51(-1.09%) |
Dec 21, 2022 | 137.91 | 139.21 | 137.75 | 138.88 | 3,117,168 | +2.11(+1.54%) |
Dec 20, 2022 | 136.46 | 137.34 | 136.02 | 136.77 | 2,122,250 | +0.14(+0.10%) |
Dec 19, 2022 | 137.83 | 138.12 | 135.97 | 136.63 | 4,497,166 | -1.13(-0.82%) |
Dec 16, 2022 | 138.22 | 138.62 | 136.85 | 137.76 | 3,072,099 | -1.69(-1.21%) |
Dec 15, 2022 | 140.78 | 141.03 | 138.92 | 139.44 | 3,500,366 | -3.13(-2.19%) |
Dec 14, 2022 | 143.35 | 144.58 | 141.53 | 142.57 | 2,995,606 | -0.85(-0.59%) |
Dec 13, 2022 | 146.25 | 146.25 | 142.40 | 143.42 | 4,225,066 | +0.99(+0.70%) |
Dec 12, 2022 | 140.59 | 142.43 | 140.20 | 142.43 | 1,964,309 | +2.07(+1.47%) |
Dec 09, 2022 | 140.97 | 141.70 | 140.30 | 140.36 | 1,693,479 | -1.09(-0.77%) |
Dec 08, 2022 | 141.37 | 142.15 | 140.83 | 141.45 | 2,637,828 | +0.91(+0.64%) |
Dec 07, 2022 | 140.39 | 141.57 | 140.24 | 140.54 | 2,329,226 | -0.23(-0.17%) |
Dec 06, 2022 | 142.38 | 142.54 | 139.81 | 140.78 | 2,764,054 | -1.56(-1.10%) |
Dec 05, 2022 | 144.11 | 144.20 | 141.91 | 142.34 | 2,889,253 | -2.81(-1.93%) |
Dec 02, 2022 | 143.42 | 145.55 | 143.42 | 145.14 | 2,319,710 | -0.09(-0.06%) |
Dec 01, 2022 | 145.81 | 146.37 | 144.56 | 145.23 | 3,820,942 | +0.21(+0.14%) |
Nov 30, 2022 | 141.79 | 145.09 | 140.64 | 145.03 | 4,664,843 | +3.40(+2.40%) |
Nov 29, 2022 | 141.44 | 142.07 | 140.94 | 141.63 | 2,259,716 | +0.45(+0.32%) |
Nov 28, 2022 | 142.55 | 143.00 | 140.90 | 141.18 | 1,965,732 | -2.56(-1.78%) |
Nov 25, 2022 | 143.25 | 143.74 | 143.25 | 143.74 | 847,067 | +0.49(+0.34%) |
Nov 23, 2022 | 142.43 | 143.49 | 142.36 | 143.25 | 2,271,276 | +0.59(+0.42%) |
Nov 22, 2022 | 141.56 | 142.73 | 141.24 | 142.66 | 3,266,681 | +1.87(+1.33%) |
Nov 21, 2022 | 140.24 | 140.98 | 139.90 | 140.79 | 1,988,881 | -0.06(-0.04%) |
Nov 18, 2022 | 141.22 | 141.46 | 139.69 | 140.85 | 3,529,908 | +1.04(+0.75%) |
Nov 17, 2022 | 138.74 | 139.84 | 138.14 | 139.80 | 5,656,844 | -0.82(-0.58%) |
Nov 16, 2022 | 141.44 | 141.62 | 140.34 | 140.62 | 4,320,657 | -1.51(-1.06%) |
Nov 15, 2022 | 142.90 | 143.21 | 140.78 | 142.13 | 4,085,958 | +1.33(+0.94%) |
Nov 14, 2022 | 141.85 | 142.88 | 140.73 | 140.81 | 3,769,703 | -1.55(-1.09%) |
Nov 11, 2022 | 141.48 | 142.84 | 141.05 | 142.36 | 7,769,886 | +1.35(+0.96%) |
Nov 10, 2022 | 138.45 | 141.19 | 138.14 | 141.00 | 6,896,909 | +7.17(+5.36%) |
Nov 09, 2022 | 135.38 | 136.14 | 133.62 | 133.83 | 2,633,722 | -2.45(-1.79%) |
Nov 08, 2022 | 135.81 | 137.53 | 134.81 | 136.28 | 6,333,227 | +0.81(+0.60%) |
Nov 07, 2022 | 134.94 | 135.65 | 134.03 | 135.47 | 3,790,246 | +1.07(+0.80%) |
Nov 04, 2022 | 134.19 | 135.30 | 132.28 | 134.40 | 5,495,407 | +2.06(+1.55%) |
Nov 03, 2022 | 131.64 | 133.25 | 130.67 | 132.34 | 4,118,781 | -0.67(-0.51%) |
Nov 02, 2022 | 136.08 | 133.01 | 133.01 | 4,440,474 | -3.32(-2.44%) | |
Nov 01, 2022 | 137.44 | 137.63 | 135.70 | 136.33 | 3,780,753 | +0.33(+0.24%) |
Oct 31, 2022 | 135.89 | 136.87 | 135.56 | 136.00 | 3,812,872 | -0.60(-0.44%) |
Oct 28, 2022 | 133.90 | 136.75 | 133.72 | 136.61 | 3,496,337 | +2.78(+2.08%) |
Oct 27, 2022 | 134.48 | 135.60 | 133.67 | 133.83 | 2,806,354 | +0.13(+0.09%) |
Oct 26, 2022 | 133.57 | 135.33 | 133.32 | 133.70 | 2,833,356 | +0.26(+0.20%) |
Oct 25, 2022 | 130.94 | 133.56 | 130.85 | 133.44 | 3,832,549 | +2.51(+1.92%) |
Oct 24, 2022 | 130.12 | 131.29 | 129.29 | 130.93 | 2,706,646 | +1.44(+1.11%) |
Oct 21, 2022 | 126.58 | 129.67 | 125.98 | 129.48 | 2,601,711 | +2.89(+2.29%) |
Oct 20, 2022 | 128.18 | 129.39 | 126.32 | 126.59 | 2,895,270 | -1.42(-1.11%) |
Oct 19, 2022 | 128.65 | 129.40 | 127.05 | 128.01 | 2,083,469 | -1.53(-1.18%) |
Oct 18, 2022 | 130.11 | 130.79 | 128.31 | 129.54 | 4,830,161 | +1.89(+1.48%) |
Oct 17, 2022 | 126.99 | 128.32 | 126.99 | 127.65 | 2,566,085 | +2.72(+2.18%) |
Oct 14, 2022 | 128.62 | 129.32 | 124.66 | 124.93 | 2,733,510 | -2.83(-2.21%) |
Oct 13, 2022 | 122.26 | 128.34 | 121.73 | 127.76 | 4,946,343 | +3.00(+2.41%) |
Oct 12, 2022 | 125.46 | 125.85 | 124.65 | 124.76 | 2,483,234 | -0.65(-0.52%) |
Oct 11, 2022 | 125.51 | 127.11 | 124.48 | 125.41 | 2,587,896 | -0.56(-0.45%) |
Oct 10, 2022 | 127.28 | 127.43 | 125.13 | 125.97 | 3,687,363 | -0.86(-0.68%) |
Oct 07, 2022 | 128.65 | 128.83 | 126.09 | 126.83 | 3,281,522 | -3.08(-2.37%) |
Oct 06, 2022 | 130.84 | 131.85 | 129.69 | 129.91 | 1,743,416 | -1.46(-1.11%) |
Oct 05, 2022 | 130.28 | 132.23 | 129.41 | 131.37 | 2,462,057 | -0.52(-0.39%) |
Oct 04, 2022 | 129.46 | 131.91 | 129.43 | 131.89 | 4,181,420 | +4.40(+3.45%) |