Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 143.27 | 146.22 | 142.26 | 146.07 | 31,064,702 | +0.11(+0.08%) |
Dec 29, 2022 | 143.95 | 146.76 | 142.20 | 145.96 | 35,464,292 | +5.67(+4.04%) |
Dec 28, 2022 | 139.20 | 142.55 | 138.77 | 140.29 | 35,170,020 | -0.85(-0.60%) |
Dec 27, 2022 | 150.67 | 150.93 | 140.49 | 141.14 | 46,665,412 | -10.84(-7.13%) |
Dec 23, 2022 | 151.88 | 153.31 | 148.76 | 151.99 | 34,949,796 | -1.33(-0.87%) |
Dec 22, 2022 | 160.85 | 161.30 | 148.75 | 153.31 | 56,486,640 | -11.61(-7.04%) |
Dec 21, 2022 | 161.06 | 166.19 | 161.00 | 164.93 | 32,491,344 | +4.16(+2.59%) |
Dec 20, 2022 | 160.56 | 163.02 | 158.44 | 160.77 | 40,774,300 | -1.69(-1.04%) |
Dec 19, 2022 | 165.64 | 166.01 | 161.37 | 162.46 | 35,389,068 | -3.17(-1.91%) |
Dec 16, 2022 | 168.56 | 170.33 | 164.02 | 165.63 | 47,870,112 | -3.81(-2.25%) |
Dec 15, 2022 | 171.38 | 173.12 | 166.92 | 169.44 | 47,858,748 | -7.22(-4.08%) |
Dec 14, 2022 | 179.78 | 182.43 | 174.12 | 176.65 | 50,063,124 | -3.98(-2.20%) |
Dec 13, 2022 | 185.22 | 187.81 | 177.02 | 180.63 | 65,666,976 | +5.37(+3.06%) |
Dec 12, 2022 | 170.29 | 175.29 | 167.89 | 175.26 | 45,676,800 | +5.34(+3.14%) |
Dec 09, 2022 | 171.52 | 175.74 | 169.67 | 169.93 | 46,556,696 | -1.68(-0.98%) |
Dec 08, 2022 | 162.65 | 171.71 | 159.51 | 171.61 | 51,499,424 | +10.48(+6.51%) |
Dec 07, 2022 | 157.64 | 161.78 | 156.59 | 161.12 | 37,214,068 | +1.33(+0.83%) |
Dec 06, 2022 | 165.22 | 165.65 | 158.11 | 159.79 | 35,289,420 | -6.23(-3.75%) |
Dec 05, 2022 | 166.71 | 169.87 | 164.64 | 166.02 | 35,219,832 | -2.66(-1.58%) |
Dec 02, 2022 | 166.51 | 169.24 | 164.37 | 168.68 | 37,166,268 | -2.59(-1.51%) |
Dec 01, 2022 | 169.91 | 172.56 | 166.27 | 171.27 | 47,066,372 | +2.12(+1.25%) |
Nov 30, 2022 | 156.89 | 169.22 | 155.89 | 169.15 | 56,476,800 | +12.87(+8.24%) |
Nov 29, 2022 | 158.15 | 159.20 | 155.08 | 156.27 | 29,836,840 | -1.88(-1.19%) |
Nov 28, 2022 | 160.14 | 163.45 | 157.13 | 158.15 | 30,396,510 | -4.43(-2.72%) |
Nov 25, 2022 | 163.06 | 164.75 | 161.60 | 162.58 | 16,806,168 | -2.49(-1.51%) |
Nov 23, 2022 | 160.86 | 165.15 | 160.36 | 165.07 | 42,756,080 | +4.81(+3.00%) |
Nov 22, 2022 | 153.17 | 160.46 | 151.10 | 160.26 | 47,237,936 | +7.20(+4.71%) |
Nov 21, 2022 | 151.36 | 154.66 | 150.69 | 153.06 | 40,476,768 | -0.92(-0.60%) |
Nov 18, 2022 | 159.54 | 159.90 | 151.09 | 153.97 | 49,244,632 | -2.68(-1.71%) |
Nov 17, 2022 | 157.03 | 162.54 | 155.23 | 156.65 | 71,079,144 | -2.33(-1.46%) |
Nov 16, 2022 | 161.50 | 163.50 | 158.61 | 158.98 | 64,240,044 | -7.56(-4.54%) |
Nov 15, 2022 | 167.09 | 169.85 | 163.70 | 166.54 | 54,522,032 | +3.71(+2.28%) |
Nov 14, 2022 | 162.06 | 165.28 | 159.10 | 162.83 | 52,772,252 | -0.32(-0.20%) |
Nov 11, 2022 | 157.95 | 163.77 | 154.70 | 163.15 | 65,659,724 | +5.77(+3.66%) |
Nov 10, 2022 | 147.89 | 157.61 | 145.36 | 157.38 | 70,039,072 | +19.72(+14.33%) |
Nov 09, 2022 | 141.51 | 142.00 | 137.49 | 137.66 | 45,422,872 | -8.25(-5.66%) |
Nov 08, 2022 | 147.90 | 148.80 | 142.05 | 145.91 | 59,519,476 | +3.01(+2.10%) |
Nov 07, 2022 | 142.17 | 144.01 | 139.44 | 142.90 | 40,972,424 | +1.26(+0.89%) |
Nov 04, 2022 | 139.76 | 142.18 | 136.87 | 141.64 | 61,304,784 | +7.53(+5.62%) |
Nov 03, 2022 | 130.33 | 137.71 | 129.46 | 134.11 | 50,018,036 | +2.02(+1.53%) |
Nov 02, 2022 | 138.40 | 132.01 | 132.09 | 67,275,512 | -3.24(-2.39%) | |
Nov 01, 2022 | 138.01 | 139.15 | 135.09 | 135.33 | 43,284,300 | +0.46(+0.34%) |
Oct 31, 2022 | 137.68 | 138.28 | 132.87 | 134.87 | 48,662,792 | -3.37(-2.44%) |
Oct 28, 2022 | 130.94 | 138.40 | 130.51 | 138.24 | 52,143,244 | +6.57(+4.99%) |
Oct 27, 2022 | 136.20 | 138.28 | 131.12 | 131.66 | 58,337,976 | +2.80(+2.17%) |
Oct 26, 2022 | 128.59 | 133.78 | 126.98 | 128.86 | 53,521,404 | -3.65(-2.75%) |
Oct 25, 2022 | 126.83 | 132.90 | 126.55 | 132.51 | 50,553,740 | +6.61(+5.25%) |
Oct 24, 2022 | 124.99 | 127.00 | 120.55 | 125.90 | 51,770,372 | +1.33(+1.07%) |
Oct 21, 2022 | 120.89 | 124.89 | 118.78 | 124.57 | 61,001,676 | +2.72(+2.23%) |
Oct 20, 2022 | 121.04 | 127.59 | 120.96 | 121.85 | 65,206,384 | +1.43(+1.19%) |
Oct 19, 2022 | 118.70 | 123.41 | 118.25 | 120.42 | 52,316,216 | +0.84(+0.70%) |
Oct 18, 2022 | 123.35 | 124.83 | 116.09 | 119.58 | 65,961,500 | +0.79(+0.67%) |
Oct 17, 2022 | 115.09 | 119.39 | 115.08 | 118.79 | 58,061,588 | +6.60(+5.89%) |
Oct 14, 2022 | 120.48 | 121.02 | 111.96 | 112.19 | 71,400,872 | -7.32(-6.13%) |
Oct 13, 2022 | 109.63 | 120.69 | 108.05 | 119.51 | 85,049,272 | +4.60(+4.00%) |
Oct 12, 2022 | 115.70 | 117.26 | 113.36 | 114.91 | 49,276,312 | -0.86(-0.74%) |
Oct 11, 2022 | 115.52 | 118.37 | 112.75 | 115.77 | 66,765,976 | -0.84(-0.72%) |
Oct 10, 2022 | 120.28 | 121.15 | 114.00 | 116.61 | 69,884,872 | -4.06(-3.36%) |
Oct 07, 2022 | 124.96 | 126.61 | 120.13 | 120.67 | 67,298,024 | -10.53(-8.03%) |
Oct 06, 2022 | 132.10 | 136.46 | 130.93 | 131.20 | 64,372,404 | -0.79(-0.60%) |
Oct 05, 2022 | 129.01 | 133.11 | 126.12 | 131.99 | 50,925,908 | +0.42(+0.32%) |
Oct 04, 2022 | 128.69 | 132.10 | 128.69 | 131.57 | 58,428,268 | +6.55(+5.23%) |