Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 146.78 | 147.02 | 144.86 | 145.94 | 4,706,789 | -0.99(-0.68%) |
Dec 29, 2022 | 147.14 | 147.56 | 146.50 | 146.93 | 3,955,776 | +0.61(+0.41%) |
Dec 28, 2022 | 148.55 | 148.91 | 146.27 | 146.32 | 4,359,218 | -1.92(-1.29%) |
Dec 27, 2022 | 147.04 | 148.60 | 147.00 | 148.24 | 4,515,364 | +1.28(+0.87%) |
Dec 23, 2022 | 146.66 | 147.25 | 146.10 | 146.96 | 3,532,885 | +0.41(+0.28%) |
Dec 22, 2022 | 145.53 | 146.76 | 145.28 | 146.55 | 6,132,363 | +0.34(+0.23%) |
Dec 21, 2022 | 145.16 | 146.97 | 145.13 | 146.21 | 5,208,867 | +1.33(+0.92%) |
Dec 20, 2022 | 143.78 | 145.30 | 143.73 | 144.88 | 5,863,622 | +0.06(+0.04%) |
Dec 19, 2022 | 144.65 | 145.76 | 143.71 | 144.82 | 6,108,330 | -0.04(-0.03%) |
Dec 16, 2022 | 144.78 | 145.47 | 143.49 | 144.86 | 20,735,454 | -0.65(-0.44%) |
Dec 15, 2022 | 146.09 | 146.36 | 144.19 | 145.51 | 7,404,722 | -1.67(-1.13%) |
Dec 14, 2022 | 147.12 | 148.71 | 146.53 | 147.17 | 7,666,366 | +0.58(+0.39%) |
Dec 13, 2022 | 147.72 | 148.51 | 145.20 | 146.59 | 7,975,697 | -0.22(-0.15%) |
Dec 12, 2022 | 145.61 | 146.90 | 145.44 | 146.81 | 6,367,166 | +1.49(+1.03%) |
Dec 09, 2022 | 145.11 | 146.31 | 144.65 | 145.32 | 6,094,251 | -0.38(-0.26%) |
Dec 08, 2022 | 143.92 | 145.77 | 143.48 | 145.71 | 5,386,779 | +1.04(+0.72%) |
Dec 07, 2022 | 143.48 | 144.85 | 143.48 | 144.67 | 6,413,039 | +0.92(+0.64%) |
Dec 06, 2022 | 144.17 | 144.51 | 142.78 | 143.74 | 7,130,759 | +0.18(+0.13%) |
Dec 05, 2022 | 143.19 | 144.12 | 142.77 | 143.56 | 5,610,644 | -1.46(-1.01%) |
Dec 02, 2022 | 142.96 | 145.18 | 142.59 | 145.02 | 5,128,479 | +1.31(+0.91%) |
Dec 01, 2022 | 143.98 | 144.78 | 143.06 | 143.72 | 7,194,262 | +0.09(+0.06%) |
Nov 30, 2022 | 140.25 | 143.63 | 139.75 | 143.63 | 12,873,221 | +3.54(+2.53%) |
Nov 29, 2022 | 140.34 | 140.64 | 139.17 | 140.09 | 5,847,868 | -1.08(-0.76%) |
Nov 28, 2022 | 140.96 | 141.88 | 140.72 | 141.16 | 6,883,508 | -0.12(-0.08%) |
Nov 25, 2022 | 141.35 | 141.74 | 140.97 | 141.28 | 2,503,978 | +0.26(+0.18%) |
Nov 23, 2022 | 140.49 | 141.19 | 140.17 | 141.02 | 4,461,479 | +0.80(+0.57%) |
Nov 22, 2022 | 140.04 | 140.38 | 139.47 | 140.22 | 5,578,817 | +1.19(+0.86%) |
Nov 21, 2022 | 137.75 | 139.81 | 137.53 | 139.03 | 6,620,378 | +1.74(+1.27%) |
Nov 18, 2022 | 136.66 | 137.47 | 136.03 | 137.28 | 5,890,243 | +1.64(+1.21%) |
Nov 17, 2022 | 135.88 | 136.44 | 134.67 | 135.65 | 5,389,380 | -0.84(-0.61%) |
Nov 16, 2022 | 136.25 | 137.61 | 135.75 | 136.48 | 6,431,859 | +1.20(+0.89%) |
Nov 15, 2022 | 136.82 | 137.89 | 134.52 | 135.28 | 8,029,422 | -0.47(-0.35%) |
Nov 14, 2022 | 135.30 | 138.24 | 135.06 | 135.75 | 8,835,837 | +0.01(+0.01%) |
Nov 11, 2022 | 135.96 | 136.38 | 133.95 | 135.74 | 7,451,585 | -0.20(-0.15%) |
Nov 10, 2022 | 134.29 | 136.38 | 133.07 | 135.94 | 8,727,382 | +4.53(+3.44%) |
Nov 09, 2022 | 131.79 | 132.85 | 131.28 | 131.42 | 5,910,504 | -0.32(-0.24%) |
Nov 08, 2022 | 131.75 | 132.42 | 130.76 | 131.74 | 5,469,129 | +0.30(+0.23%) |
Nov 07, 2022 | 130.33 | 132.10 | 130.05 | 131.44 | 7,006,445 | +1.98(+1.53%) |
Nov 04, 2022 | 128.38 | 129.99 | 127.61 | 129.45 | 5,769,472 | +2.32(+1.83%) |
Nov 03, 2022 | 126.84 | 127.72 | 126.10 | 127.13 | 5,404,552 | -0.88(-0.69%) |
Nov 02, 2022 | 129.72 | 127.88 | 128.01 | 7,605,502 | -1.87(-1.44%) | |
Nov 01, 2022 | 129.70 | 131.23 | 128.88 | 129.88 | 6,676,241 | +0.20(+0.16%) |
Oct 31, 2022 | 130.19 | 130.64 | 129.28 | 129.68 | 8,672,312 | -0.53(-0.41%) |
Oct 28, 2022 | 128.23 | 130.48 | 127.99 | 130.21 | 7,265,963 | +3.22(+2.53%) |
Oct 27, 2022 | 127.11 | 128.18 | 126.62 | 126.99 | 6,933,455 | +0.10(+0.08%) |
Oct 26, 2022 | 125.81 | 127.65 | 125.56 | 126.89 | 6,869,348 | +0.89(+0.70%) |
Oct 25, 2022 | 124.79 | 126.31 | 123.70 | 126.01 | 7,036,787 | +1.44(+1.15%) |
Oct 24, 2022 | 124.69 | 125.60 | 123.59 | 124.57 | 7,227,024 | +0.76(+0.61%) |
Oct 21, 2022 | 121.85 | 124.17 | 121.79 | 123.81 | 6,649,378 | +1.53(+1.25%) |
Oct 20, 2022 | 123.85 | 124.96 | 121.98 | 122.28 | 8,482,343 | -1.60(-1.29%) |
Oct 19, 2022 | 125.86 | 127.17 | 123.83 | 123.88 | 10,451,601 | +1.14(+0.93%) |
Oct 18, 2022 | 123.66 | 124.36 | 122.06 | 122.74 | 7,439,036 | +0.98(+0.81%) |
Oct 17, 2022 | 120.48 | 122.65 | 120.34 | 121.75 | 6,970,202 | +2.16(+1.81%) |
Oct 14, 2022 | 121.19 | 121.45 | 119.29 | 119.59 | 5,773,646 | -1.18(-0.97%) |
Oct 13, 2022 | 118.09 | 121.19 | 117.53 | 120.77 | 7,230,124 | +1.80(+1.51%) |
Oct 12, 2022 | 119.36 | 120.29 | 118.95 | 118.97 | 7,136,784 | +0.19(+0.16%) |
Oct 11, 2022 | 118.26 | 120.19 | 118.18 | 118.78 | 5,769,238 | +0.45(+0.38%) |
Oct 10, 2022 | 117.96 | 118.80 | 116.82 | 118.33 | 7,240,263 | -0.49(-0.41%) |
Oct 07, 2022 | 120.95 | 121.03 | 118.33 | 118.82 | 6,375,169 | -2.11(-1.75%) |
Oct 06, 2022 | 123.23 | 123.40 | 120.81 | 120.93 | 5,783,816 | -2.60(-2.10%) |
Oct 05, 2022 | 123.53 | 124.38 | 122.47 | 123.53 | 5,432,470 | -0.86(-0.69%) |
Oct 04, 2022 | 123.44 | 125.13 | 123.05 | 124.39 | 7,540,834 | +1.52(+1.24%) |