Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 148.65 | 148.87 | 147.50 | 148.80 | 1,893,237 | -0.71(-0.47%) |
Dec 29, 2022 | 148.51 | 149.91 | 148.36 | 149.51 | 1,610,809 | +1.85(+1.25%) |
Dec 28, 2022 | 149.37 | 149.94 | 147.59 | 147.66 | 1,601,507 | -1.54(-1.03%) |
Dec 27, 2022 | 149.14 | 149.69 | 148.36 | 149.19 | 2,110,447 | +0.22(+0.14%) |
Dec 23, 2022 | 148.16 | 149.05 | 147.41 | 148.98 | 2,117,342 | +0.78(+0.53%) |
Dec 22, 2022 | 148.53 | 148.65 | 146.15 | 148.20 | 2,618,167 | -1.33(-0.89%) |
Dec 21, 2022 | 148.61 | 149.85 | 148.44 | 149.53 | 1,718,168 | +2.07(+1.40%) |
Dec 20, 2022 | 147.16 | 148.10 | 146.73 | 147.46 | 2,816,585 | +0.16(+0.11%) |
Dec 19, 2022 | 148.15 | 148.59 | 146.56 | 147.31 | 2,802,357 | -0.84(-0.57%) |
Dec 16, 2022 | 148.47 | 148.77 | 147.10 | 148.14 | 1,796,074 | -1.52(-1.02%) |
Dec 15, 2022 | 151.34 | 151.66 | 148.96 | 149.66 | 1,905,230 | -3.48(-2.27%) |
Dec 14, 2022 | 153.79 | 155.20 | 152.08 | 153.14 | 1,964,340 | -0.76(-0.49%) |
Dec 13, 2022 | 156.70 | 156.81 | 152.87 | 153.90 | 2,268,426 | +0.68(+0.45%) |
Dec 12, 2022 | 151.06 | 153.23 | 151.06 | 153.22 | 1,996,296 | +2.32(+1.54%) |
Dec 09, 2022 | 151.56 | 152.21 | 150.84 | 150.90 | 1,831,114 | -1.07(-0.71%) |
Dec 08, 2022 | 151.29 | 152.18 | 150.93 | 151.97 | 1,661,801 | +1.24(+0.82%) |
Dec 07, 2022 | 150.49 | 151.64 | 150.30 | 150.74 | 1,775,311 | +0.04(+0.03%) |
Dec 06, 2022 | 152.08 | 152.33 | 149.79 | 150.70 | 1,902,736 | -1.42(-0.93%) |
Dec 05, 2022 | 153.42 | 153.42 | 151.62 | 152.12 | 2,422,330 | -2.51(-1.63%) |
Dec 02, 2022 | 152.75 | 154.98 | 152.55 | 154.63 | 1,486,092 | +0.00(+0.00%) |
Dec 01, 2022 | 155.11 | 155.40 | 153.60 | 154.63 | 2,409,422 | +0.06(+0.04%) |
Nov 30, 2022 | 150.70 | 154.67 | 149.94 | 154.57 | 1,518,761 | +3.79(+2.51%) |
Nov 29, 2022 | 150.85 | 151.30 | 150.03 | 150.78 | 1,310,389 | -0.33(-0.22%) |
Nov 28, 2022 | 152.08 | 152.80 | 150.75 | 151.12 | 2,362,084 | -2.02(-1.32%) |
Nov 25, 2022 | 152.85 | 153.35 | 152.75 | 153.13 | 981,741 | +0.40(+0.26%) |
Nov 23, 2022 | 151.92 | 153.00 | 151.92 | 152.73 | 1,180,443 | +0.79(+0.52%) |
Nov 22, 2022 | 150.82 | 152.02 | 150.72 | 151.94 | 1,699,320 | +1.82(+1.21%) |
Nov 21, 2022 | 149.66 | 150.48 | 149.66 | 150.12 | 2,375,094 | +0.17(+0.11%) |
Nov 18, 2022 | 149.90 | 150.27 | 148.94 | 149.96 | 1,533,282 | +1.27(+0.85%) |
Nov 17, 2022 | 147.64 | 148.69 | 147.24 | 148.69 | 1,846,406 | -0.25(-0.17%) |
Nov 16, 2022 | 148.80 | 149.54 | 148.73 | 148.94 | 1,593,685 | -0.23(-0.16%) |
Nov 15, 2022 | 149.99 | 150.53 | 147.89 | 149.18 | 2,062,022 | +0.89(+0.60%) |
Nov 14, 2022 | 148.88 | 150.20 | 148.23 | 148.29 | 2,461,520 | -1.05(-0.70%) |
Nov 11, 2022 | 149.44 | 149.75 | 148.18 | 149.34 | 1,654,510 | -0.03(-0.02%) |
Nov 10, 2022 | 147.35 | 149.59 | 146.72 | 149.37 | 1,990,260 | +6.39(+4.47%) |
Nov 09, 2022 | 144.25 | 145.18 | 142.82 | 142.98 | 1,261,474 | -2.18(-1.50%) |
Nov 08, 2022 | 144.71 | 146.20 | 143.70 | 145.16 | 1,302,647 | +0.89(+0.61%) |
Nov 07, 2022 | 143.34 | 144.50 | 142.57 | 144.28 | 2,595,623 | +1.62(+1.13%) |
Nov 04, 2022 | 142.49 | 143.55 | 140.63 | 142.66 | 1,687,085 | +2.11(+1.50%) |
Nov 03, 2022 | 140.17 | 141.44 | 139.48 | 140.54 | 2,033,933 | -1.05(-0.74%) |
Nov 02, 2022 | 144.08 | 141.57 | 141.60 | 1,776,386 | -2.89(-2.00%) | |
Nov 01, 2022 | 145.72 | 145.89 | 143.71 | 144.49 | 1,817,388 | -0.31(-0.22%) |
Oct 31, 2022 | 144.88 | 145.61 | 144.42 | 144.80 | 2,611,247 | -0.71(-0.49%) |
Oct 28, 2022 | 142.44 | 145.74 | 142.30 | 145.51 | 2,511,265 | +3.29(+2.32%) |
Oct 27, 2022 | 142.63 | 143.67 | 142.00 | 142.22 | 2,188,463 | +0.19(+0.14%) |
Oct 26, 2022 | 141.48 | 143.35 | 141.27 | 142.02 | 1,412,146 | +0.53(+0.37%) |
Oct 25, 2022 | 139.70 | 141.64 | 139.43 | 141.50 | 2,403,936 | +1.74(+1.25%) |
Oct 24, 2022 | 138.78 | 140.20 | 138.31 | 139.75 | 2,267,035 | +1.85(+1.34%) |
Oct 21, 2022 | 134.55 | 138.16 | 134.26 | 137.90 | 2,064,951 | +3.27(+2.43%) |
Oct 20, 2022 | 136.15 | 137.21 | 134.28 | 134.63 | 1,547,039 | -1.58(-1.16%) |
Oct 19, 2022 | 136.57 | 137.25 | 135.10 | 136.21 | 1,205,169 | -1.19(-0.86%) |
Oct 18, 2022 | 138.24 | 138.57 | 136.24 | 137.40 | 1,613,074 | +1.68(+1.24%) |
Oct 17, 2022 | 134.71 | 136.09 | 134.53 | 135.71 | 1,834,918 | +2.93(+2.21%) |
Oct 14, 2022 | 136.21 | 136.91 | 132.55 | 132.78 | 1,940,229 | -2.36(-1.74%) |
Oct 13, 2022 | 129.90 | 135.80 | 129.23 | 135.14 | 2,069,016 | +3.29(+2.50%) |
Oct 12, 2022 | 132.79 | 133.31 | 131.80 | 131.84 | 1,484,708 | -0.61(-0.46%) |
Oct 11, 2022 | 132.24 | 134.01 | 131.79 | 132.46 | 1,654,457 | -0.39(-0.29%) |
Oct 10, 2022 | 133.86 | 134.12 | 131.91 | 132.85 | 1,842,680 | -0.72(-0.54%) |
Oct 07, 2022 | 135.56 | 135.56 | 132.83 | 133.57 | 1,820,317 | -3.05(-2.23%) |
Oct 06, 2022 | 137.99 | 138.60 | 136.37 | 136.62 | 1,476,684 | -1.79(-1.30%) |
Oct 05, 2022 | 137.36 | 139.29 | 136.72 | 138.41 | 1,434,463 | -0.20(-0.15%) |
Oct 04, 2022 | 136.80 | 138.66 | 136.53 | 138.61 | 2,117,492 | +3.59(+2.65%) |