Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 134.49 | 135.40 | 134.04 | 135.06 | 1,069,408 | -0.54(-0.40%) |
Dec 29, 2022 | 133.48 | 135.84 | 133.16 | 135.61 | 1,396,063 | +3.10(+2.34%) |
Dec 28, 2022 | 134.80 | 135.16 | 132.48 | 132.51 | 1,167,748 | -2.14(-1.59%) |
Dec 27, 2022 | 135.39 | 135.48 | 134.15 | 134.65 | 1,413,976 | -0.53(-0.39%) |
Dec 23, 2022 | 134.26 | 135.25 | 133.56 | 135.18 | 794,958 | +0.84(+0.62%) |
Dec 22, 2022 | 134.70 | 134.70 | 132.11 | 134.34 | 1,562,301 | -1.44(-1.06%) |
Dec 21, 2022 | 135.03 | 136.65 | 134.91 | 135.78 | 1,641,084 | +1.98(+1.48%) |
Dec 20, 2022 | 133.36 | 134.57 | 132.71 | 133.80 | 810,694 | +0.45(+0.34%) |
Dec 19, 2022 | 135.03 | 135.15 | 132.83 | 133.36 | 1,493,071 | -1.34(-1.00%) |
Dec 16, 2022 | 134.16 | 135.37 | 133.48 | 134.70 | 2,590,376 | -1.12(-0.82%) |
Dec 15, 2022 | 137.48 | 137.72 | 135.37 | 135.82 | 1,443,262 | -3.15(-2.26%) |
Dec 14, 2022 | 139.81 | 141.04 | 138.15 | 138.97 | 1,879,848 | -0.87(-0.62%) |
Dec 13, 2022 | 142.71 | 144.05 | 139.15 | 139.83 | 1,379,571 | +0.48(+0.34%) |
Dec 12, 2022 | 138.44 | 139.66 | 137.44 | 139.35 | 1,687,662 | +1.24(+0.90%) |
Dec 09, 2022 | 138.95 | 139.56 | 138.06 | 138.12 | 1,340,208 | -1.51(-1.08%) |
Dec 08, 2022 | 139.49 | 140.70 | 138.83 | 139.63 | 1,420,273 | +0.86(+0.62%) |
Dec 07, 2022 | 139.42 | 140.35 | 138.51 | 138.76 | 1,114,988 | -0.68(-0.49%) |
Dec 06, 2022 | 140.79 | 141.22 | 138.66 | 139.44 | 1,126,801 | -1.45(-1.03%) |
Dec 05, 2022 | 144.40 | 144.40 | 140.37 | 140.89 | 1,567,872 | -3.90(-2.69%) |
Dec 02, 2022 | 142.70 | 145.32 | 142.41 | 144.79 | 845,194 | +0.78(+0.54%) |
Dec 01, 2022 | 145.32 | 146.17 | 143.72 | 144.01 | 1,680,042 | -0.59(-0.41%) |
Nov 30, 2022 | 141.90 | 144.75 | 139.91 | 144.60 | 1,524,358 | +3.32(+2.35%) |
Nov 29, 2022 | 140.48 | 141.94 | 140.48 | 141.28 | 951,820 | +0.81(+0.58%) |
Nov 28, 2022 | 142.09 | 142.80 | 140.02 | 140.47 | 1,238,025 | -2.84(-1.99%) |
Nov 25, 2022 | 142.75 | 143.93 | 142.65 | 143.31 | 498,455 | +0.40(+0.28%) |
Nov 23, 2022 | 142.49 | 143.34 | 141.99 | 142.91 | 581,721 | -0.03(-0.02%) |
Nov 22, 2022 | 142.14 | 143.12 | 141.61 | 142.94 | 875,245 | +1.56(+1.10%) |
Nov 21, 2022 | 141.00 | 141.53 | 140.29 | 141.39 | 1,254,622 | -0.25(-0.18%) |
Nov 18, 2022 | 142.96 | 142.96 | 140.79 | 141.64 | 1,755,623 | +0.86(+0.61%) |
Nov 17, 2022 | 139.89 | 140.91 | 139.19 | 140.78 | 924,685 | -1.04(-0.73%) |
Nov 16, 2022 | 143.64 | 143.69 | 141.46 | 141.81 | 1,349,642 | -2.49(-1.72%) |
Nov 15, 2022 | 144.75 | 145.98 | 143.32 | 144.30 | 758,338 | +1.56(+1.09%) |
Nov 14, 2022 | 143.50 | 145.00 | 142.61 | 142.74 | 807,318 | -1.58(-1.09%) |
Nov 11, 2022 | 143.91 | 145.78 | 143.54 | 144.32 | 1,223,180 | +0.94(+0.65%) |
Nov 10, 2022 | 141.05 | 143.57 | 140.37 | 143.38 | 1,429,235 | +7.69(+5.67%) |
Nov 09, 2022 | 137.76 | 138.43 | 135.38 | 135.69 | 694,011 | -3.08(-2.22%) |
Nov 08, 2022 | 139.53 | 140.53 | 137.18 | 138.76 | 686,554 | -0.12(-0.08%) |
Nov 07, 2022 | 138.93 | 139.82 | 137.71 | 138.88 | 1,617,719 | +0.60(+0.43%) |
Nov 04, 2022 | 137.91 | 138.86 | 135.99 | 138.28 | 813,733 | +2.48(+1.82%) |
Nov 03, 2022 | 135.14 | 136.55 | 133.89 | 135.80 | 1,498,410 | -0.84(-0.62%) |
Nov 02, 2022 | 140.25 | 136.51 | 136.65 | 1,145,090 | -4.22(-3.00%) | |
Nov 01, 2022 | 141.96 | 141.97 | 140.24 | 140.86 | 997,458 | +0.25(+0.18%) |
Oct 31, 2022 | 139.86 | 141.06 | 139.34 | 140.61 | 1,858,600 | +0.20(+0.14%) |
Oct 28, 2022 | 137.84 | 140.60 | 137.07 | 140.41 | 1,349,989 | +3.11(+2.26%) |
Oct 27, 2022 | 138.02 | 139.45 | 137.15 | 137.30 | 816,021 | +0.63(+0.46%) |
Oct 26, 2022 | 136.86 | 138.92 | 136.14 | 136.67 | 1,074,986 | +0.61(+0.45%) |
Oct 25, 2022 | 132.88 | 136.74 | 132.88 | 136.06 | 998,649 | +3.18(+2.40%) |
Oct 24, 2022 | 132.63 | 133.33 | 131.35 | 132.88 | 1,022,377 | +0.75(+0.57%) |
Oct 21, 2022 | 129.59 | 132.53 | 128.95 | 132.13 | 1,390,760 | +2.89(+2.24%) |
Oct 20, 2022 | 131.46 | 132.75 | 128.79 | 129.23 | 1,345,256 | -1.89(-1.44%) |
Oct 19, 2022 | 131.89 | 132.73 | 129.69 | 131.12 | 1,258,809 | -2.06(-1.55%) |
Oct 18, 2022 | 134.21 | 135.33 | 132.18 | 133.18 | 1,245,610 | +1.51(+1.15%) |
Oct 17, 2022 | 130.36 | 132.04 | 130.36 | 131.67 | 1,220,714 | +3.74(+2.93%) |
Oct 14, 2022 | 131.89 | 132.79 | 127.88 | 127.93 | 688,492 | -2.91(-2.23%) |
Oct 13, 2022 | 124.98 | 131.38 | 124.15 | 130.84 | 1,399,969 | +3.53(+2.77%) |
Oct 12, 2022 | 127.48 | 128.20 | 126.03 | 127.31 | 1,407,623 | -0.25(-0.20%) |
Oct 11, 2022 | 126.43 | 129.07 | 125.44 | 127.56 | 1,275,521 | +0.49(+0.39%) |
Oct 10, 2022 | 127.73 | 128.38 | 126.43 | 127.07 | 872,479 | -0.43(-0.33%) |
Oct 07, 2022 | 129.72 | 130.06 | 126.92 | 127.49 | 1,326,375 | -3.24(-2.48%) |
Oct 06, 2022 | 131.12 | 132.46 | 130.07 | 130.73 | 568,388 | -0.91(-0.69%) |
Oct 05, 2022 | 131.01 | 132.05 | 129.44 | 131.64 | 842,024 | -1.26(-0.95%) |
Oct 04, 2022 | 129.89 | 132.95 | 129.89 | 132.90 | 1,648,505 | +5.01(+3.92%) |