Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 152.58 | 152.93 | 151.43 | 152.48 | 737,670 | -0.34(-0.22%) |
Dec 29, 2022 | 153.24 | 154.33 | 152.32 | 152.82 | 780,862 | +0.27(+0.18%) |
Dec 28, 2022 | 153.57 | 154.32 | 152.20 | 152.55 | 646,580 | -0.75(-0.49%) |
Dec 27, 2022 | 152.39 | 154.21 | 152.39 | 153.30 | 759,671 | +0.95(+0.62%) |
Dec 23, 2022 | 151.59 | 152.66 | 150.32 | 152.35 | 972,189 | +0.66(+0.44%) |
Dec 22, 2022 | 150.83 | 151.90 | 149.62 | 151.69 | 1,099,338 | +0.32(+0.21%) |
Dec 21, 2022 | 147.50 | 151.45 | 147.50 | 151.37 | 1,114,776 | +4.97(+3.40%) |
Dec 20, 2022 | 147.66 | 149.42 | 146.21 | 146.40 | 1,311,232 | -1.22(-0.83%) |
Dec 19, 2022 | 145.00 | 147.76 | 144.48 | 147.62 | 1,254,461 | +2.15(+1.48%) |
Dec 16, 2022 | 144.37 | 146.29 | 143.99 | 145.46 | 2,415,285 | +0.02(+0.01%) |
Dec 15, 2022 | 145.67 | 146.16 | 144.66 | 145.44 | 1,340,477 | -1.84(-1.25%) |
Dec 14, 2022 | 146.05 | 148.59 | 145.70 | 147.29 | 1,201,725 | +1.32(+0.91%) |
Dec 13, 2022 | 147.37 | 147.70 | 144.58 | 145.96 | 889,005 | +0.73(+0.50%) |
Dec 12, 2022 | 145.34 | 145.34 | 143.39 | 145.23 | 740,434 | +0.15(+0.10%) |
Dec 09, 2022 | 147.00 | 147.43 | 144.78 | 145.08 | 752,339 | -1.61(-1.10%) |
Dec 08, 2022 | 145.00 | 146.83 | 143.90 | 146.69 | 677,970 | +1.46(+1.01%) |
Dec 07, 2022 | 145.67 | 146.20 | 144.78 | 145.23 | 1,107,669 | +0.03(+0.02%) |
Dec 06, 2022 | 144.75 | 145.96 | 144.12 | 145.20 | 1,184,247 | +0.05(+0.03%) |
Dec 05, 2022 | 145.64 | 145.75 | 143.53 | 145.15 | 1,280,521 | -1.50(-1.02%) |
Dec 02, 2022 | 147.26 | 148.21 | 145.09 | 146.65 | 1,460,168 | -2.09(-1.41%) |
Dec 01, 2022 | 148.64 | 150.32 | 148.27 | 148.75 | 880,891 | +0.76(+0.51%) |
Nov 30, 2022 | 144.74 | 147.99 | 142.49 | 147.99 | 2,117,078 | +2.75(+1.89%) |
Nov 29, 2022 | 144.91 | 145.79 | 144.68 | 145.24 | 664,961 | -0.06(-0.04%) |
Nov 28, 2022 | 145.09 | 146.09 | 144.37 | 145.30 | 1,133,325 | +0.01(+0.01%) |
Nov 25, 2022 | 145.11 | 145.91 | 143.85 | 145.29 | 471,030 | +0.59(+0.40%) |
Nov 23, 2022 | 143.56 | 145.37 | 143.56 | 144.70 | 816,484 | +1.72(+1.20%) |
Nov 22, 2022 | 143.21 | 144.13 | 141.88 | 142.99 | 850,825 | +0.19(+0.14%) |
Nov 21, 2022 | 141.99 | 144.99 | 141.56 | 142.79 | 1,082,062 | +0.08(+0.05%) |
Nov 18, 2022 | 143.54 | 144.94 | 140.56 | 142.72 | 1,257,653 | +0.45(+0.31%) |
Nov 17, 2022 | 140.45 | 143.15 | 138.19 | 142.27 | 1,606,279 | -3.23(-2.22%) |
Nov 16, 2022 | 144.62 | 146.91 | 144.09 | 145.49 | 1,183,854 | +1.30(+0.90%) |
Nov 15, 2022 | 146.59 | 147.33 | 143.80 | 144.20 | 1,174,305 | -2.38(-1.62%) |
Nov 14, 2022 | 147.71 | 149.25 | 146.57 | 146.57 | 1,053,001 | -0.63(-0.43%) |
Nov 11, 2022 | 147.88 | 148.85 | 144.86 | 147.21 | 1,630,551 | -1.41(-0.95%) |
Nov 10, 2022 | 144.31 | 148.69 | 144.16 | 148.62 | 1,711,367 | +6.88(+4.86%) |
Nov 09, 2022 | 142.42 | 142.82 | 141.41 | 141.74 | 1,155,159 | -0.40(-0.28%) |
Nov 08, 2022 | 142.77 | 144.24 | 141.78 | 142.14 | 902,526 | -0.30(-0.21%) |
Nov 07, 2022 | 140.16 | 142.74 | 139.15 | 142.44 | 1,078,864 | +2.46(+1.75%) |
Nov 04, 2022 | 140.25 | 141.28 | 138.09 | 139.99 | 1,093,760 | +0.62(+0.45%) |
Nov 03, 2022 | 135.60 | 140.22 | 134.55 | 139.36 | 1,104,452 | +2.44(+1.78%) |
Nov 02, 2022 | 138.89 | 140.63 | 136.75 | 136.93 | 1,611,498 | -2.24(-1.61%) |
Nov 01, 2022 | 140.41 | 141.13 | 137.75 | 139.17 | 1,182,389 | -0.85(-0.61%) |
Oct 31, 2022 | 140.36 | 143.13 | 139.95 | 140.01 | 1,116,921 | -0.92(-0.65%) |
Oct 28, 2022 | 139.32 | 142.13 | 138.66 | 140.93 | 1,110,914 | +1.89(+1.36%) |
Oct 27, 2022 | 139.52 | 141.09 | 137.59 | 139.04 | 1,276,180 | -0.84(-0.60%) |
Oct 26, 2022 | 140.83 | 142.41 | 139.05 | 139.88 | 1,372,368 | -0.53(-0.37%) |
Oct 25, 2022 | 135.56 | 140.96 | 135.56 | 140.41 | 1,915,992 | +4.96(+3.66%) |
Oct 24, 2022 | 134.86 | 136.82 | 134.36 | 135.44 | 1,150,576 | +2.15(+1.62%) |
Oct 21, 2022 | 131.54 | 135.66 | 129.22 | 133.29 | 1,525,039 | +2.04(+1.55%) |
Oct 20, 2022 | 125.21 | 131.57 | 125.21 | 131.25 | 2,421,236 | +7.80(+6.32%) |
Oct 19, 2022 | 126.07 | 126.07 | 122.00 | 123.45 | 1,498,814 | -2.85(-2.25%) |
Oct 18, 2022 | 126.70 | 127.55 | 125.20 | 126.30 | 1,195,007 | +1.61(+1.29%) |
Oct 17, 2022 | 123.99 | 125.11 | 123.44 | 124.69 | 1,211,412 | +1.77(+1.44%) |
Oct 14, 2022 | 123.38 | 124.76 | 121.82 | 122.92 | 802,935 | +0.39(+0.32%) |
Oct 13, 2022 | 119.69 | 123.71 | 118.96 | 122.53 | 956,962 | +1.29(+1.06%) |
Oct 12, 2022 | 121.78 | 123.02 | 120.65 | 121.24 | 859,429 | +0.03(+0.02%) |
Oct 11, 2022 | 121.07 | 122.86 | 119.68 | 121.21 | 986,841 | +0.33(+0.27%) |
Oct 10, 2022 | 120.60 | 121.39 | 119.44 | 120.88 | 694,418 | +0.69(+0.58%) |
Oct 07, 2022 | 121.97 | 121.97 | 119.45 | 120.19 | 710,861 | -2.68(-2.18%) |
Oct 06, 2022 | 124.20 | 124.20 | 121.90 | 122.87 | 817,896 | -1.66(-1.33%) |
Oct 05, 2022 | 124.03 | 125.13 | 123.07 | 124.53 | 553,572 | -0.33(-0.27%) |
Oct 04, 2022 | 122.93 | 125.41 | 122.90 | 124.86 | 942,099 | +2.59(+2.12%) |