Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 127.53 | 129.06 | 126.56 | 129.02 | 77,565,320 | +0.30(+0.23%) |
Dec 29, 2022 | 127.12 | 129.59 | 126.86 | 128.72 | 76,147,160 | +3.55(+2.83%) |
Dec 28, 2022 | 128.78 | 130.13 | 125.01 | 125.18 | 85,955,568 | -3.96(-3.07%) |
Dec 27, 2022 | 130.48 | 130.51 | 127.84 | 129.14 | 69,846,920 | -1.65(-1.26%) |
Dec 23, 2022 | 129.86 | 131.34 | 128.59 | 130.79 | 64,335,964 | -0.20(-0.15%) |
Dec 22, 2022 | 133.10 | 133.30 | 129.08 | 131.00 | 78,567,536 | -3.19(-2.38%) |
Dec 21, 2022 | 131.74 | 135.53 | 131.51 | 134.19 | 86,822,520 | +3.12(+2.38%) |
Dec 20, 2022 | 130.16 | 132.01 | 128.68 | 131.06 | 78,263,144 | -0.07(-0.05%) |
Dec 19, 2022 | 133.85 | 133.94 | 130.09 | 131.13 | 80,235,904 | -2.12(-1.59%) |
Dec 16, 2022 | 135.40 | 136.37 | 132.48 | 133.25 | 161,674,128 | -1.97(-1.46%) |
Dec 15, 2022 | 139.79 | 140.48 | 134.75 | 135.23 | 100,032,880 | -6.65(-4.69%) |
Dec 14, 2022 | 143.99 | 145.29 | 139.84 | 141.87 | 83,006,224 | -2.24(-1.55%) |
Dec 13, 2022 | 148.10 | 148.57 | 142.89 | 144.11 | 94,833,576 | +0.97(+0.68%) |
Dec 12, 2022 | 141.37 | 143.15 | 139.74 | 143.14 | 71,081,880 | +2.31(+1.64%) |
Dec 09, 2022 | 141.01 | 144.21 | 139.59 | 140.83 | 76,816,752 | -0.49(-0.34%) |
Dec 08, 2022 | 141.03 | 142.17 | 139.78 | 141.32 | 62,660,364 | +1.69(+1.21%) |
Dec 07, 2022 | 140.86 | 142.03 | 138.69 | 139.62 | 70,335,144 | -1.95(-1.38%) |
Dec 06, 2022 | 145.70 | 145.93 | 140.59 | 141.58 | 65,283,584 | -3.69(-2.54%) |
Dec 05, 2022 | 146.39 | 149.51 | 144.41 | 145.26 | 69,410,136 | -1.17(-0.80%) |
Dec 02, 2022 | 144.60 | 146.62 | 144.29 | 146.43 | 66,223,988 | -0.50(-0.34%) |
Dec 01, 2022 | 146.83 | 147.74 | 145.24 | 146.93 | 71,859,072 | +0.28(+0.19%) |
Nov 30, 2022 | 140.08 | 147.33 | 139.24 | 146.65 | 112,651,576 | +6.80(+4.86%) |
Nov 29, 2022 | 142.94 | 143.46 | 139.04 | 139.85 | 84,461,776 | -3.02(-2.12%) |
Nov 28, 2022 | 143.78 | 145.27 | 142.04 | 142.87 | 69,933,032 | -3.85(-2.63%) |
Nov 25, 2022 | 146.92 | 147.49 | 145.75 | 146.73 | 35,542,984 | -2.93(-1.96%) |
Nov 23, 2022 | 148.06 | 150.41 | 147.95 | 149.66 | 58,851,252 | +0.88(+0.59%) |
Nov 22, 2022 | 146.75 | 149.02 | 145.55 | 148.78 | 52,207,752 | +2.15(+1.47%) |
Nov 21, 2022 | 148.76 | 148.97 | 146.34 | 146.63 | 59,200,012 | -3.25(-2.17%) |
Nov 18, 2022 | 150.88 | 151.28 | 148.57 | 149.88 | 75,535,576 | +0.56(+0.38%) |
Nov 17, 2022 | 145.06 | 150.07 | 144.79 | 149.31 | 81,072,896 | +1.91(+1.30%) |
Nov 16, 2022 | 147.74 | 148.47 | 145.91 | 147.40 | 64,777,128 | -1.24(-0.83%) |
Nov 15, 2022 | 150.79 | 152.16 | 147.18 | 148.64 | 90,644,616 | +1.74(+1.19%) |
Nov 14, 2022 | 147.58 | 148.88 | 146.05 | 146.90 | 74,001,128 | -1.41(-0.95%) |
Nov 11, 2022 | 144.46 | 148.61 | 143.02 | 148.30 | 94,865,128 | +2.80(+1.93%) |
Nov 10, 2022 | 139.92 | 145.50 | 138.20 | 145.50 | 119,818,656 | +11.89(+8.90%) |
Nov 09, 2022 | 137.21 | 137.26 | 133.34 | 133.61 | 75,497,600 | -4.59(-3.32%) |
Nov 08, 2022 | 139.10 | 140.11 | 136.21 | 138.20 | 91,224,032 | +0.58(+0.42%) |
Nov 07, 2022 | 135.83 | 137.85 | 134.41 | 137.62 | 84,024,304 | +0.53(+0.39%) |
Nov 04, 2022 | 140.76 | 141.34 | 133.13 | 137.09 | 142,142,624 | -0.27(-0.20%) |
Nov 03, 2022 | 140.50 | 141.23 | 137.23 | 137.36 | 98,947,824 | -6.08(-4.24%) |
Nov 02, 2022 | 147.31 | 143.41 | 143.44 | 94,574,048 | -5.56(-3.73%) | |
Nov 01, 2022 | 153.38 | 153.74 | 147.50 | 149.00 | 81,232,376 | -2.66(-1.75%) |
Oct 31, 2022 | 151.47 | 152.55 | 150.25 | 151.66 | 99,102,632 | -2.37(-1.54%) |
Oct 28, 2022 | 146.57 | 155.77 | 146.20 | 154.03 | 166,591,552 | +10.82(+7.56%) |
Oct 27, 2022 | 146.44 | 147.41 | 142.55 | 143.21 | 110,172,360 | -4.50(-3.05%) |
Oct 26, 2022 | 149.30 | 150.32 | 146.41 | 147.71 | 89,359,168 | -2.96(-1.96%) |
Oct 25, 2022 | 148.44 | 150.82 | 147.72 | 150.67 | 75,458,544 | +2.86(+1.93%) |
Oct 24, 2022 | 145.56 | 148.58 | 144.40 | 147.81 | 76,807,056 | +2.16(+1.48%) |
Oct 21, 2022 | 141.30 | 146.22 | 141.08 | 145.65 | 87,623,624 | +3.84(+2.71%) |
Oct 20, 2022 | 141.45 | 144.29 | 141.08 | 141.82 | 65,193,420 | -0.47(-0.33%) |
Oct 19, 2022 | 140.13 | 143.36 | 139.95 | 142.28 | 62,404,080 | +0.11(+0.08%) |
Oct 18, 2022 | 143.89 | 145.09 | 139.07 | 142.17 | 100,147,944 | +1.32(+0.94%) |
Oct 17, 2022 | 139.52 | 141.33 | 138.73 | 140.85 | 86,334,600 | +3.99(+2.91%) |
Oct 14, 2022 | 142.73 | 142.93 | 136.67 | 136.86 | 89,810,056 | -4.56(-3.22%) |
Oct 13, 2022 | 133.51 | 142.01 | 132.90 | 141.42 | 114,569,840 | +4.60(+3.36%) |
Oct 12, 2022 | 137.60 | 138.82 | 136.64 | 136.82 | 71,233,096 | -0.63(-0.46%) |
Oct 11, 2022 | 138.37 | 139.80 | 136.70 | 137.46 | 77,858,712 | -1.42(-1.03%) |
Oct 10, 2022 | 138.88 | 140.33 | 137.05 | 138.88 | 75,698,432 | +0.33(+0.24%) |
Oct 07, 2022 | 140.98 | 141.53 | 137.91 | 138.55 | 86,879,024 | -5.28(-3.67%) |
Oct 06, 2022 | 144.21 | 145.92 | 143.63 | 143.83 | 69,090,288 | -0.96(-0.66%) |
Oct 05, 2022 | 142.49 | 145.76 | 141.44 | 144.79 | 80,295,136 | +0.30(+0.20%) |
Oct 04, 2022 | 143.44 | 144.62 | 142.68 | 144.50 | 89,269,056 | +3.61(+2.56%) |