Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 153.93 | 154.64 | 153.18 | 154.37 | 629,725 | -0.73(-0.47%) |
Dec 29, 2022 | 153.05 | 155.43 | 152.81 | 155.10 | 650,273 | +2.98(+1.96%) |
Dec 28, 2022 | 155.40 | 155.53 | 152.11 | 152.12 | 947,562 | -2.91(-1.88%) |
Dec 27, 2022 | 155.15 | 155.58 | 154.22 | 155.03 | 611,833 | +0.18(+0.11%) |
Dec 23, 2022 | 153.51 | 154.87 | 152.79 | 154.85 | 515,689 | +1.46(+0.95%) |
Dec 22, 2022 | 154.25 | 154.31 | 150.84 | 153.40 | 623,248 | -1.75(-1.13%) |
Dec 21, 2022 | 154.12 | 155.61 | 153.81 | 155.15 | 580,794 | +2.73(+1.79%) |
Dec 20, 2022 | 151.92 | 153.30 | 151.48 | 152.41 | 727,957 | +0.46(+0.30%) |
Dec 19, 2022 | 153.30 | 153.97 | 151.25 | 151.95 | 1,416,088 | -1.15(-0.75%) |
Dec 16, 2022 | 153.07 | 153.81 | 151.91 | 153.10 | 660,563 | -1.60(-1.04%) |
Dec 15, 2022 | 156.23 | 156.69 | 154.18 | 154.70 | 860,607 | -3.33(-2.11%) |
Dec 14, 2022 | 159.05 | 159.99 | 156.95 | 158.03 | 558,681 | -0.81(-0.51%) |
Dec 13, 2022 | 162.44 | 162.65 | 158.04 | 158.84 | 918,591 | +0.62(+0.39%) |
Dec 12, 2022 | 156.92 | 158.46 | 155.85 | 158.23 | 498,202 | +1.85(+1.19%) |
Dec 09, 2022 | 157.22 | 157.99 | 156.36 | 156.37 | 535,246 | -1.39(-0.88%) |
Dec 08, 2022 | 158.41 | 159.16 | 157.26 | 157.76 | 511,629 | +0.60(+0.38%) |
Dec 07, 2022 | 157.56 | 158.61 | 156.92 | 157.16 | 475,448 | -0.63(-0.40%) |
Dec 06, 2022 | 159.22 | 159.54 | 156.58 | 157.79 | 459,305 | -1.34(-0.84%) |
Dec 05, 2022 | 162.72 | 162.72 | 158.63 | 159.13 | 667,866 | -4.36(-2.67%) |
Dec 02, 2022 | 161.69 | 164.10 | 161.21 | 163.50 | 931,819 | +0.28(+0.17%) |
Dec 01, 2022 | 164.14 | 165.20 | 162.77 | 163.22 | 664,226 | -0.44(-0.27%) |
Nov 30, 2022 | 160.74 | 163.70 | 158.84 | 163.66 | 565,571 | +3.19(+1.99%) |
Nov 29, 2022 | 159.96 | 161.16 | 159.81 | 160.47 | 537,950 | +0.97(+0.61%) |
Nov 28, 2022 | 161.08 | 161.98 | 159.13 | 159.50 | 555,871 | -3.22(-1.98%) |
Nov 25, 2022 | 161.86 | 163.11 | 161.74 | 162.72 | 185,063 | +0.87(+0.54%) |
Nov 23, 2022 | 161.59 | 162.35 | 161.07 | 161.86 | 367,192 | +0.06(+0.04%) |
Nov 22, 2022 | 160.46 | 161.98 | 160.25 | 161.80 | 490,184 | +2.57(+1.61%) |
Nov 21, 2022 | 158.70 | 159.59 | 158.12 | 159.23 | 601,621 | -0.14(-0.09%) |
Nov 18, 2022 | 159.63 | 160.10 | 157.97 | 159.38 | 490,413 | +1.23(+0.78%) |
Nov 17, 2022 | 156.77 | 158.15 | 156.06 | 158.15 | 645,993 | -0.66(-0.41%) |
Nov 16, 2022 | 160.22 | 160.59 | 158.44 | 158.81 | 551,066 | -2.33(-1.44%) |
Nov 15, 2022 | 161.37 | 162.49 | 159.97 | 161.13 | 664,133 | +1.92(+1.21%) |
Nov 14, 2022 | 160.24 | 161.70 | 159.21 | 159.21 | 465,875 | -1.78(-1.10%) |
Nov 11, 2022 | 160.94 | 162.09 | 160.29 | 160.99 | 687,118 | +1.02(+0.64%) |
Nov 10, 2022 | 157.17 | 160.14 | 157.17 | 159.96 | 714,012 | +8.18(+5.39%) |
Nov 09, 2022 | 153.89 | 154.89 | 151.48 | 151.79 | 429,926 | -3.26(-2.10%) |
Nov 08, 2022 | 155.09 | 156.76 | 153.40 | 155.05 | 555,936 | +0.08(+0.05%) |
Nov 07, 2022 | 154.45 | 155.10 | 153.24 | 154.97 | 377,902 | +1.53(+1.00%) |
Nov 04, 2022 | 152.97 | 154.46 | 150.93 | 153.44 | 373,465 | +2.69(+1.79%) |
Nov 03, 2022 | 149.81 | 151.70 | 148.17 | 150.75 | 632,767 | -0.57(-0.38%) |
Nov 02, 2022 | 155.17 | 151.24 | 151.31 | 622,842 | -4.31(-2.77%) | |
Nov 01, 2022 | 156.63 | 156.91 | 154.83 | 155.62 | 553,984 | +0.58(+0.37%) |
Oct 31, 2022 | 154.19 | 155.73 | 153.91 | 155.04 | 459,313 | +0.10(+0.06%) |
Oct 28, 2022 | 152.46 | 155.10 | 151.85 | 154.94 | 589,164 | +2.64(+1.74%) |
Oct 27, 2022 | 153.07 | 154.27 | 151.97 | 152.30 | 632,345 | +0.67(+0.44%) |
Oct 26, 2022 | 151.56 | 153.73 | 150.81 | 151.63 | 827,919 | +0.31(+0.20%) |
Oct 25, 2022 | 147.96 | 151.52 | 147.65 | 151.32 | 500,133 | +3.36(+2.27%) |
Oct 24, 2022 | 147.58 | 148.38 | 146.47 | 147.97 | 538,306 | +1.12(+0.76%) |
Oct 21, 2022 | 144.13 | 147.15 | 143.18 | 146.84 | 402,618 | +2.91(+2.02%) |
Oct 20, 2022 | 146.13 | 147.65 | 143.53 | 143.94 | 354,371 | -2.26(-1.55%) |
Oct 19, 2022 | 146.87 | 147.89 | 144.73 | 146.20 | 456,356 | -2.03(-1.37%) |
Oct 18, 2022 | 148.75 | 150.10 | 147.03 | 148.23 | 577,874 | +2.20(+1.51%) |
Oct 17, 2022 | 144.97 | 146.74 | 144.97 | 146.03 | 549,448 | +3.44(+2.41%) |
Oct 14, 2022 | 146.75 | 147.64 | 142.39 | 142.59 | 521,670 | -3.07(-2.11%) |
Oct 13, 2022 | 139.77 | 146.40 | 138.53 | 145.66 | 714,965 | +3.51(+2.47%) |
Oct 12, 2022 | 142.81 | 143.24 | 141.46 | 142.14 | 448,596 | -0.69(-0.49%) |
Oct 11, 2022 | 141.90 | 144.63 | 141.00 | 142.84 | 601,107 | +0.19(+0.14%) |
Oct 10, 2022 | 143.41 | 144.11 | 141.76 | 142.65 | 335,810 | -0.22(-0.16%) |
Oct 07, 2022 | 144.75 | 145.05 | 142.16 | 142.87 | 421,340 | -3.13(-2.14%) |
Oct 06, 2022 | 146.66 | 147.96 | 145.53 | 146.00 | 412,311 | -1.37(-0.93%) |
Oct 05, 2022 | 146.10 | 147.96 | 145.02 | 147.37 | 440,413 | -0.78(-0.53%) |
Oct 04, 2022 | 144.76 | 148.22 | 144.76 | 148.15 | 476,909 | +5.87(+4.13%) |