Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 150.45 | 151.00 | 146.00 | 150.22 | 934,866 | -2.89(-1.89%) |
Dec 29, 2022 | 152.97 | 156.24 | 152.70 | 153.11 | 573,502 | +1.41(+0.93%) |
Dec 28, 2022 | 157.85 | 159.26 | 151.70 | 151.70 | 959,341 | -8.16(-5.10%) |
Dec 27, 2022 | 175.76 | 176.67 | 159.47 | 159.86 | 1,285,756 | -16.11(-9.15%) |
Dec 23, 2022 | 179.68 | 179.98 | 173.11 | 175.97 | 760,325 | -3.91(-2.17%) |
Dec 22, 2022 | 177.23 | 180.40 | 174.11 | 179.88 | 777,309 | +1.73(+0.97%) |
Dec 21, 2022 | 172.60 | 178.62 | 170.99 | 178.15 | 819,155 | +5.45(+3.16%) |
Dec 20, 2022 | 166.25 | 174.99 | 165.50 | 172.70 | 679,666 | +4.14(+2.46%) |
Dec 19, 2022 | 175.96 | 177.75 | 167.70 | 168.56 | 927,710 | -6.69(-3.82%) |
Dec 16, 2022 | 178.70 | 183.64 | 174.84 | 175.25 | 883,274 | -6.79(-3.73%) |
Dec 15, 2022 | 186.29 | 188.99 | 179.23 | 182.04 | 1,578,794 | -4.01(-2.16%) |
Dec 14, 2022 | 176.89 | 188.81 | 174.33 | 186.05 | 2,010,790 | +7.81(+4.38%) |
Dec 13, 2022 | 174.25 | 183.44 | 172.61 | 178.24 | 2,030,097 | +11.62(+6.97%) |
Dec 12, 2022 | 171.19 | 171.28 | 164.81 | 166.62 | 1,111,778 | -3.68(-2.16%) |
Dec 09, 2022 | 171.72 | 173.00 | 169.29 | 170.30 | 819,832 | -1.51(-0.88%) |
Dec 08, 2022 | 163.23 | 171.90 | 162.38 | 171.81 | 1,157,690 | +9.18(+5.64%) |
Dec 07, 2022 | 159.56 | 165.97 | 159.51 | 162.63 | 600,084 | +1.01(+0.62%) |
Dec 06, 2022 | 166.00 | 166.00 | 158.36 | 161.62 | 1,167,092 | -5.09(-3.05%) |
Dec 05, 2022 | 168.46 | 171.36 | 165.36 | 166.71 | 989,859 | -3.03(-1.79%) |
Dec 02, 2022 | 167.11 | 169.89 | 166.70 | 169.74 | 721,431 | +0.27(+0.16%) |
Dec 01, 2022 | 167.51 | 170.38 | 165.17 | 169.47 | 759,254 | +2.45(+1.47%) |
Nov 30, 2022 | 164.31 | 167.29 | 163.20 | 167.02 | 1,060,990 | +3.41(+2.08%) |
Nov 29, 2022 | 162.11 | 165.51 | 159.42 | 163.61 | 935,459 | +2.12(+1.31%) |
Nov 28, 2022 | 157.00 | 166.41 | 156.51 | 161.49 | 1,214,792 | +6.64(+4.29%) |
Nov 25, 2022 | 155.21 | 157.12 | 154.11 | 154.85 | 348,317 | -1.38(-0.88%) |
Nov 23, 2022 | 157.50 | 158.76 | 155.09 | 156.23 | 606,620 | -2.50(-1.58%) |
Nov 22, 2022 | 154.98 | 159.13 | 151.50 | 158.73 | 1,032,661 | +0.32(+0.20%) |
Nov 21, 2022 | 163.09 | 165.03 | 158.12 | 158.41 | 799,710 | -7.98(-4.80%) |
Nov 18, 2022 | 165.77 | 167.06 | 164.54 | 166.39 | 647,301 | +0.13(+0.08%) |
Nov 17, 2022 | 162.51 | 166.34 | 159.37 | 166.26 | 556,841 | +1.36(+0.82%) |
Nov 16, 2022 | 163.90 | 167.08 | 163.31 | 164.90 | 864,202 | +1.17(+0.71%) |
Nov 15, 2022 | 161.00 | 164.81 | 160.30 | 163.73 | 939,499 | +3.36(+2.10%) |
Nov 14, 2022 | 152.03 | 161.74 | 152.03 | 160.37 | 1,274,749 | +5.86(+3.79%) |
Nov 11, 2022 | 152.39 | 155.01 | 146.79 | 154.51 | 1,481,044 | -2.41(-1.54%) |
Nov 10, 2022 | 152.26 | 157.25 | 152.00 | 156.92 | 1,806,605 | -2.66(-1.67%) |
Nov 09, 2022 | 158.55 | 162.03 | 158.55 | 159.58 | 810,569 | -1.36(-0.85%) |
Nov 08, 2022 | 157.28 | 163.34 | 156.59 | 160.94 | 895,360 | +0.22(+0.14%) |
Nov 07, 2022 | 152.77 | 161.54 | 150.25 | 160.72 | 2,008,928 | +6.41(+4.15%) |
Nov 04, 2022 | 156.29 | 156.80 | 147.35 | 154.31 | 2,179,215 | +9.06(+6.24%) |
Nov 03, 2022 | 134.50 | 145.49 | 133.95 | 145.25 | 1,119,903 | +3.73(+2.64%) |
Nov 02, 2022 | 143.90 | 145.68 | 140.54 | 141.52 | 591,312 | -2.56(-1.78%) |
Nov 01, 2022 | 143.89 | 150.00 | 141.13 | 144.08 | 945,093 | +6.44(+4.68%) |
Oct 31, 2022 | 137.77 | 141.00 | 136.92 | 137.64 | 751,582 | -0.01(-0.01%) |
Oct 28, 2022 | 134.55 | 138.66 | 133.50 | 137.65 | 572,305 | +2.07(+1.53%) |
Oct 27, 2022 | 136.17 | 136.45 | 133.25 | 135.58 | 465,365 | -1.51(-1.10%) |
Oct 26, 2022 | 135.20 | 140.80 | 134.98 | 137.09 | 743,799 | +1.82(+1.35%) |
Oct 25, 2022 | 133.98 | 139.88 | 133.74 | 135.27 | 706,847 | +0.28(+0.21%) |
Oct 24, 2022 | 130.63 | 135.00 | 128.32 | 134.99 | 778,040 | +3.35(+2.54%) |
Oct 21, 2022 | 122.00 | 131.85 | 121.14 | 131.64 | 1,623,083 | +13.21(+11.15%) |
Oct 20, 2022 | 122.63 | 124.55 | 118.31 | 118.43 | 1,083,747 | -4.23(-3.45%) |
Oct 19, 2022 | 131.85 | 132.34 | 122.39 | 122.66 | 1,181,156 | -11.02(-8.24%) |
Oct 18, 2022 | 139.50 | 139.50 | 132.83 | 133.68 | 859,078 | -5.26(-3.79%) |
Oct 17, 2022 | 137.20 | 139.56 | 134.20 | 138.94 | 651,526 | +3.32(+2.45%) |
Oct 14, 2022 | 139.89 | 140.45 | 135.01 | 135.62 | 489,847 | -4.39(-3.14%) |
Oct 13, 2022 | 133.65 | 142.09 | 132.10 | 140.01 | 724,340 | +3.36(+2.46%) |
Oct 12, 2022 | 133.89 | 140.46 | 133.46 | 136.65 | 1,166,126 | +7.16(+5.53%) |
Oct 11, 2022 | 134.30 | 135.12 | 127.49 | 129.49 | 641,343 | -5.80(-4.29%) |
Oct 10, 2022 | 134.73 | 137.16 | 133.10 | 135.29 | 615,265 | +0.58(+0.43%) |
Oct 07, 2022 | 136.45 | 138.00 | 134.34 | 134.71 | 767,189 | -2.82(-2.05%) |
Oct 06, 2022 | 135.63 | 139.11 | 135.63 | 137.53 | 591,383 | +0.34(+0.25%) |
Oct 05, 2022 | 136.50 | 138.56 | 135.51 | 137.19 | 508,221 | -0.38(-0.28%) |
Oct 04, 2022 | 139.08 | 140.65 | 136.66 | 137.57 | 594,184 | +0.89(+0.65%) |