Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 145.19 | 147.20 | 144.61 | 147.05 | 1,561,463 | +0.91(+0.62%) |
Dec 29, 2022 | 145.10 | 146.96 | 144.45 | 146.14 | 1,449,802 | +2.34(+1.63%) |
Dec 28, 2022 | 146.69 | 147.52 | 143.78 | 143.80 | 1,338,139 | -2.72(-1.85%) |
Dec 27, 2022 | 147.18 | 147.53 | 146.11 | 146.51 | 1,366,880 | -0.23(-0.15%) |
Dec 23, 2022 | 144.51 | 147.06 | 144.51 | 146.74 | 1,081,012 | +1.34(+0.92%) |
Dec 22, 2022 | 145.41 | 146.69 | 143.57 | 145.40 | 1,860,445 | -1.51(-1.03%) |
Dec 21, 2022 | 149.48 | 150.21 | 145.92 | 146.91 | 2,312,951 | -1.64(-1.10%) |
Dec 20, 2022 | 149.03 | 150.36 | 148.26 | 148.55 | 1,696,451 | -0.95(-0.63%) |
Dec 19, 2022 | 152.16 | 152.46 | 148.66 | 149.50 | 2,044,943 | -2.39(-1.57%) |
Dec 16, 2022 | 152.16 | 152.88 | 150.55 | 151.89 | 5,005,523 | -1.60(-1.04%) |
Dec 15, 2022 | 154.31 | 155.10 | 151.31 | 153.49 | 2,549,265 | -3.87(-2.46%) |
Dec 14, 2022 | 159.25 | 161.35 | 155.48 | 157.36 | 2,495,127 | -3.74(-2.32%) |
Dec 13, 2022 | 166.57 | 166.96 | 160.22 | 161.10 | 2,203,426 | -0.05(-0.03%) |
Dec 12, 2022 | 159.02 | 161.19 | 157.49 | 161.15 | 1,573,615 | +1.99(+1.25%) |
Dec 09, 2022 | 158.39 | 160.51 | 158.09 | 159.16 | 1,279,987 | +0.49(+0.31%) |
Dec 08, 2022 | 156.69 | 159.65 | 156.06 | 158.67 | 1,872,784 | +3.34(+2.15%) |
Dec 07, 2022 | 157.71 | 158.32 | 155.16 | 155.33 | 2,227,174 | -3.15(-1.99%) |
Dec 06, 2022 | 159.94 | 160.74 | 156.91 | 158.48 | 1,922,044 | -1.55(-0.97%) |
Dec 05, 2022 | 162.28 | 162.73 | 159.70 | 160.03 | 2,207,383 | -3.55(-2.17%) |
Dec 02, 2022 | 160.98 | 163.71 | 160.49 | 163.58 | 1,437,130 | +0.43(+0.27%) |
Dec 01, 2022 | 163.58 | 165.11 | 162.21 | 163.15 | 1,897,918 | -0.16(-0.10%) |
Nov 30, 2022 | 158.61 | 163.32 | 157.54 | 163.30 | 2,696,160 | +4.04(+2.54%) |
Nov 29, 2022 | 157.03 | 160.14 | 157.03 | 159.26 | 1,847,318 | +2.34(+1.49%) |
Nov 28, 2022 | 159.74 | 159.79 | 156.71 | 156.92 | 1,879,626 | -3.59(-2.24%) |
Nov 25, 2022 | 159.57 | 161.81 | 159.25 | 160.52 | 930,277 | +1.04(+0.65%) |
Nov 23, 2022 | 160.85 | 161.47 | 159.09 | 159.48 | 1,473,978 | -1.44(-0.90%) |
Nov 22, 2022 | 158.91 | 161.24 | 157.58 | 160.92 | 1,527,698 | +2.78(+1.75%) |
Nov 21, 2022 | 158.94 | 160.34 | 157.57 | 158.15 | 1,342,042 | -1.16(-0.73%) |
Nov 18, 2022 | 159.75 | 160.70 | 158.07 | 159.31 | 1,892,993 | +1.72(+1.09%) |
Nov 17, 2022 | 155.95 | 157.68 | 155.16 | 157.59 | 1,672,065 | -1.61(-1.01%) |
Nov 16, 2022 | 159.36 | 160.13 | 158.01 | 159.20 | 2,094,609 | -0.17(-0.11%) |
Nov 15, 2022 | 158.91 | 160.78 | 157.15 | 159.37 | 2,033,655 | +2.21(+1.40%) |
Nov 14, 2022 | 159.59 | 161.96 | 156.90 | 157.16 | 2,113,709 | -4.19(-2.59%) |
Nov 11, 2022 | 157.62 | 162.44 | 157.46 | 161.35 | 2,674,235 | +5.71(+3.67%) |
Nov 10, 2022 | 153.50 | 156.21 | 153.49 | 155.63 | 2,477,935 | +8.28(+5.62%) |
Nov 09, 2022 | 146.08 | 150.88 | 145.88 | 147.35 | 2,168,610 | -0.92(-0.62%) |
Nov 08, 2022 | 146.86 | 150.45 | 146.25 | 148.27 | 1,786,644 | +2.12(+1.45%) |
Nov 07, 2022 | 147.32 | 147.81 | 142.85 | 146.15 | 2,069,434 | -0.60(-0.41%) |
Nov 04, 2022 | 147.22 | 149.03 | 145.15 | 146.75 | 3,393,328 | +2.44(+1.69%) |
Nov 03, 2022 | 147.57 | 148.57 | 141.78 | 144.31 | 2,973,508 | -6.41(-4.25%) |
Nov 02, 2022 | 156.60 | 150.04 | 150.72 | 2,635,499 | -6.97(-4.42%) | |
Nov 01, 2022 | 160.01 | 160.58 | 156.86 | 157.69 | 1,597,055 | -0.04(-0.02%) |
Oct 31, 2022 | 156.39 | 160.13 | 155.79 | 157.73 | 2,530,528 | +0.45(+0.29%) |
Oct 28, 2022 | 153.93 | 157.63 | 152.99 | 157.28 | 1,824,042 | +3.35(+2.18%) |
Oct 27, 2022 | 154.46 | 156.12 | 153.68 | 153.93 | 1,649,206 | +1.19(+0.78%) |
Oct 26, 2022 | 154.34 | 156.46 | 151.86 | 152.74 | 2,501,637 | -0.38(-0.25%) |
Oct 25, 2022 | 152.07 | 153.79 | 150.84 | 153.12 | 1,722,371 | +0.44(+0.29%) |
Oct 24, 2022 | 151.98 | 154.14 | 150.15 | 152.68 | 1,997,584 | +1.47(+0.97%) |
Oct 21, 2022 | 144.53 | 151.72 | 144.32 | 151.21 | 2,374,777 | +5.88(+4.05%) |
Oct 20, 2022 | 148.34 | 150.90 | 144.99 | 145.33 | 1,429,416 | -2.43(-1.65%) |
Oct 19, 2022 | 146.43 | 149.42 | 146.43 | 147.76 | 1,190,906 | +0.00(+0.00%) |
Oct 18, 2022 | 149.23 | 151.60 | 146.38 | 147.76 | 1,899,210 | +2.11(+1.45%) |
Oct 17, 2022 | 144.81 | 146.23 | 143.68 | 145.66 | 2,091,021 | +4.25(+3.01%) |
Oct 14, 2022 | 143.84 | 145.65 | 140.40 | 141.40 | 2,107,400 | +0.31(+0.22%) |
Oct 13, 2022 | 136.70 | 141.97 | 135.22 | 141.09 | 2,434,640 | +1.33(+0.95%) |
Oct 12, 2022 | 136.44 | 141.12 | 135.25 | 139.76 | 1,883,429 | +3.03(+2.22%) |
Oct 11, 2022 | 138.75 | 139.46 | 135.21 | 136.73 | 1,902,057 | -1.68(-1.22%) |
Oct 10, 2022 | 140.01 | 141.28 | 137.40 | 138.41 | 1,531,803 | -0.99(-0.71%) |
Oct 07, 2022 | 139.82 | 140.06 | 137.24 | 139.40 | 2,445,414 | -2.53(-1.78%) |
Oct 06, 2022 | 144.59 | 146.07 | 141.47 | 141.93 | 1,678,211 | -3.06(-2.11%) |
Oct 05, 2022 | 143.14 | 146.01 | 142.67 | 145.00 | 1,511,420 | -0.38(-0.26%) |
Oct 04, 2022 | 142.25 | 146.51 | 141.27 | 145.37 | 2,160,589 | +6.66(+4.80%) |