Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 143.26 | 146.21 | 142.25 | 146.06 | 31,065,752 | +0.11(+0.08%) |
Dec 29, 2022 | 143.94 | 146.75 | 142.19 | 145.95 | 35,465,488 | +5.67(+4.04%) |
Dec 28, 2022 | 139.20 | 142.54 | 138.77 | 140.29 | 35,171,208 | -0.85(-0.60%) |
Dec 27, 2022 | 150.66 | 150.92 | 140.49 | 141.14 | 46,666,988 | -10.84(-7.14%) |
Dec 23, 2022 | 151.88 | 153.31 | 148.75 | 151.98 | 34,950,976 | -1.33(-0.87%) |
Dec 22, 2022 | 160.85 | 161.29 | 148.74 | 153.31 | 56,488,544 | -11.61(-7.04%) |
Dec 21, 2022 | 161.06 | 166.18 | 161.00 | 164.92 | 32,492,442 | +4.16(+2.59%) |
Dec 20, 2022 | 160.56 | 163.01 | 158.44 | 160.77 | 40,775,676 | -1.69(-1.04%) |
Dec 19, 2022 | 165.63 | 166.00 | 161.37 | 162.46 | 35,390,264 | -3.17(-1.91%) |
Dec 16, 2022 | 168.55 | 170.32 | 164.01 | 165.62 | 47,871,728 | -3.81(-2.25%) |
Dec 15, 2022 | 171.37 | 173.11 | 166.91 | 169.43 | 47,860,364 | -7.22(-4.08%) |
Dec 14, 2022 | 179.78 | 182.42 | 174.11 | 176.65 | 50,064,816 | -3.98(-2.20%) |
Dec 13, 2022 | 185.21 | 187.80 | 177.02 | 180.62 | 65,669,192 | +5.37(+3.06%) |
Dec 12, 2022 | 170.28 | 175.29 | 167.88 | 175.26 | 45,678,344 | +5.34(+3.14%) |
Dec 09, 2022 | 171.51 | 175.74 | 169.66 | 169.92 | 46,558,268 | -1.68(-0.98%) |
Dec 08, 2022 | 162.65 | 171.70 | 159.51 | 171.60 | 51,502,396 | +10.48(+6.51%) |
Dec 07, 2022 | 157.64 | 161.78 | 156.59 | 161.12 | 37,215,324 | +1.33(+0.83%) |
Dec 06, 2022 | 165.21 | 165.64 | 158.11 | 159.79 | 35,290,612 | -6.23(-3.75%) |
Dec 05, 2022 | 166.70 | 169.86 | 164.63 | 166.01 | 35,221,020 | -2.66(-1.58%) |
Dec 02, 2022 | 166.50 | 169.24 | 164.36 | 168.67 | 37,167,520 | -2.59(-1.51%) |
Dec 01, 2022 | 169.90 | 172.56 | 166.26 | 171.26 | 47,067,960 | +2.12(+1.25%) |
Nov 30, 2022 | 156.89 | 169.21 | 155.89 | 169.14 | 56,478,708 | +12.87(+8.24%) |
Nov 29, 2022 | 158.15 | 159.20 | 155.08 | 156.27 | 29,837,848 | -1.88(-1.19%) |
Nov 28, 2022 | 160.13 | 163.44 | 157.13 | 158.15 | 30,397,536 | -4.43(-2.72%) |
Nov 25, 2022 | 163.05 | 164.74 | 161.59 | 162.57 | 16,806,736 | -2.49(-1.51%) |
Nov 23, 2022 | 160.85 | 165.14 | 160.35 | 165.06 | 42,757,524 | +4.81(+3.00%) |
Nov 22, 2022 | 153.16 | 160.45 | 151.10 | 160.25 | 47,239,528 | +7.20(+4.71%) |
Nov 21, 2022 | 151.35 | 154.65 | 150.68 | 153.05 | 40,478,132 | -0.92(-0.60%) |
Nov 18, 2022 | 159.54 | 159.90 | 151.08 | 153.97 | 49,246,296 | -2.68(-1.71%) |
Nov 17, 2022 | 157.03 | 162.53 | 155.23 | 156.65 | 71,081,544 | -2.33(-1.46%) |
Nov 16, 2022 | 161.49 | 163.49 | 158.61 | 158.98 | 64,242,212 | -7.55(-4.54%) |
Nov 15, 2022 | 167.08 | 169.85 | 163.69 | 166.53 | 54,523,876 | +3.71(+2.28%) |
Nov 14, 2022 | 162.05 | 165.27 | 159.10 | 162.82 | 52,774,032 | -0.32(-0.20%) |
Nov 11, 2022 | 157.95 | 163.76 | 154.70 | 163.14 | 65,661,940 | +5.77(+3.66%) |
Nov 10, 2022 | 147.88 | 157.61 | 145.36 | 157.38 | 70,041,432 | +19.72(+14.33%) |
Nov 09, 2022 | 141.51 | 142.00 | 137.48 | 137.65 | 45,424,408 | -8.25(-5.66%) |
Nov 08, 2022 | 147.90 | 148.79 | 142.05 | 145.91 | 59,521,488 | +3.01(+2.10%) |
Nov 07, 2022 | 142.17 | 144.01 | 139.43 | 142.90 | 40,973,808 | +1.26(+0.89%) |
Nov 04, 2022 | 139.75 | 142.18 | 136.86 | 141.64 | 61,306,856 | +7.53(+5.62%) |
Nov 03, 2022 | 130.33 | 137.70 | 129.46 | 134.10 | 50,019,724 | +2.02(+1.53%) |
Nov 02, 2022 | 138.39 | 132.01 | 132.09 | 67,277,784 | -3.24(-2.39%) | |
Nov 01, 2022 | 138.00 | 139.14 | 135.09 | 135.32 | 43,285,764 | +0.46(+0.34%) |
Oct 31, 2022 | 137.67 | 138.27 | 132.87 | 134.87 | 48,664,436 | -3.37(-2.44%) |
Oct 28, 2022 | 130.94 | 138.39 | 130.51 | 138.23 | 52,145,004 | +6.57(+4.99%) |
Oct 27, 2022 | 136.19 | 138.27 | 131.12 | 131.66 | 58,339,944 | +2.80(+2.17%) |
Oct 26, 2022 | 128.59 | 133.78 | 126.98 | 128.86 | 53,523,208 | -3.65(-2.75%) |
Oct 25, 2022 | 126.83 | 132.90 | 126.54 | 132.51 | 50,555,448 | +6.62(+5.25%) |
Oct 24, 2022 | 124.98 | 127.00 | 120.55 | 125.89 | 51,772,120 | +1.33(+1.07%) |
Oct 21, 2022 | 120.89 | 124.88 | 118.78 | 124.56 | 61,003,736 | +2.72(+2.23%) |
Oct 20, 2022 | 121.04 | 127.59 | 120.96 | 121.84 | 65,208,588 | +1.43(+1.19%) |
Oct 19, 2022 | 118.70 | 123.40 | 118.25 | 120.42 | 52,317,980 | +0.84(+0.70%) |
Oct 18, 2022 | 123.34 | 124.82 | 116.09 | 119.58 | 65,963,728 | +0.79(+0.67%) |
Oct 17, 2022 | 115.09 | 119.39 | 115.08 | 118.79 | 58,063,548 | +6.61(+5.89%) |
Oct 14, 2022 | 120.48 | 121.02 | 111.95 | 112.18 | 71,403,280 | -7.33(-6.13%) |
Oct 13, 2022 | 109.62 | 120.69 | 108.05 | 119.51 | 85,052,144 | +4.60(+4.00%) |
Oct 12, 2022 | 115.70 | 117.26 | 113.36 | 114.91 | 49,277,976 | -0.86(-0.74%) |
Oct 11, 2022 | 115.52 | 118.37 | 112.74 | 115.77 | 66,768,232 | -0.84(-0.72%) |
Oct 10, 2022 | 120.28 | 121.15 | 113.99 | 116.61 | 69,887,232 | -4.06(-3.36%) |
Oct 07, 2022 | 124.95 | 126.60 | 120.13 | 120.67 | 67,300,296 | -10.53(-8.03%) |
Oct 06, 2022 | 132.10 | 136.45 | 130.93 | 131.20 | 64,374,576 | -0.79(-0.60%) |
Oct 05, 2022 | 129.01 | 133.11 | 126.11 | 131.99 | 50,927,624 | +0.42(+0.32%) |
Oct 04, 2022 | 128.69 | 132.10 | 128.69 | 131.57 | 58,430,240 | +6.55(+5.24%) |