Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 170.99 | 171.26 | 168.98 | 170.18 | 4,376,907 | -0.88(-0.51%) |
Dec 29, 2022 | 171.05 | 171.77 | 170.59 | 171.06 | 2,935,997 | +0.87(+0.51%) |
Dec 28, 2022 | 171.25 | 171.92 | 170.18 | 170.19 | 2,745,895 | -0.74(-0.43%) |
Dec 27, 2022 | 171.59 | 171.59 | 170.51 | 170.93 | 3,387,570 | -0.05(-0.03%) |
Dec 23, 2022 | 170.20 | 171.02 | 169.37 | 170.98 | 3,823,407 | +0.43(+0.25%) |
Dec 22, 2022 | 170.30 | 171.01 | 168.92 | 170.55 | 5,926,560 | -0.63(-0.37%) |
Dec 21, 2022 | 169.82 | 171.66 | 169.22 | 171.18 | 5,665,083 | +1.94(+1.14%) |
Dec 20, 2022 | 169.56 | 169.98 | 168.76 | 169.24 | 6,406,590 | +0.18(+0.11%) |
Dec 19, 2022 | 168.93 | 169.72 | 167.70 | 169.06 | 5,952,674 | -0.18(-0.11%) |
Dec 16, 2022 | 170.52 | 170.52 | 168.46 | 169.24 | 19,557,900 | -1.75(-1.03%) |
Dec 15, 2022 | 172.64 | 173.26 | 169.94 | 170.99 | 7,913,156 | -2.19(-1.26%) |
Dec 14, 2022 | 172.04 | 174.41 | 172.04 | 173.18 | 9,894,377 | +0.53(+0.31%) |
Dec 13, 2022 | 172.54 | 173.60 | 171.78 | 172.65 | 9,526,393 | +1.32(+0.77%) |
Dec 12, 2022 | 169.51 | 171.34 | 169.17 | 171.33 | 5,067,244 | +2.02(+1.19%) |
Dec 09, 2022 | 170.63 | 171.38 | 169.23 | 169.31 | 4,734,310 | -1.41(-0.82%) |
Dec 08, 2022 | 170.35 | 170.97 | 169.88 | 170.71 | 5,377,633 | +0.03(+0.02%) |
Dec 07, 2022 | 170.10 | 171.37 | 169.78 | 170.68 | 5,919,224 | +1.03(+0.61%) |
Dec 06, 2022 | 173.33 | 173.41 | 169.49 | 169.65 | 8,244,049 | -2.58(-1.50%) |
Dec 05, 2022 | 171.83 | 172.79 | 171.48 | 172.23 | 5,314,813 | -0.10(-0.06%) |
Dec 02, 2022 | 171.00 | 172.41 | 170.48 | 172.33 | 6,045,417 | +0.13(+0.08%) |
Dec 01, 2022 | 172.45 | 173.37 | 171.26 | 172.20 | 6,521,083 | +0.71(+0.42%) |
Nov 30, 2022 | 169.91 | 171.49 | 168.38 | 171.48 | 13,790,610 | +1.84(+1.08%) |
Nov 29, 2022 | 170.53 | 170.77 | 168.26 | 169.64 | 6,953,312 | -1.19(-0.70%) |
Nov 28, 2022 | 170.28 | 171.26 | 170.10 | 170.84 | 6,418,045 | +0.09(+0.05%) |
Nov 25, 2022 | 170.89 | 171.60 | 170.38 | 170.75 | 3,174,847 | +0.22(+0.13%) |
Nov 23, 2022 | 169.98 | 170.91 | 169.57 | 170.53 | 5,594,355 | +0.18(+0.11%) |
Nov 22, 2022 | 169.94 | 170.70 | 169.87 | 170.35 | 4,886,785 | +0.82(+0.48%) |
Nov 21, 2022 | 169.45 | 170.09 | 168.43 | 169.53 | 5,922,901 | +0.87(+0.51%) |
Nov 18, 2022 | 167.51 | 169.08 | 167.34 | 168.66 | 6,848,811 | +1.28(+0.77%) |
Nov 17, 2022 | 165.60 | 167.49 | 165.58 | 167.38 | 4,664,336 | +1.34(+0.81%) |
Nov 16, 2022 | 166.21 | 167.50 | 165.72 | 166.04 | 5,746,842 | +1.02(+0.62%) |
Nov 15, 2022 | 164.82 | 165.60 | 163.22 | 165.01 | 9,768,226 | +0.46(+0.28%) |
Nov 14, 2022 | 162.97 | 165.85 | 162.97 | 164.55 | 6,871,607 | +2.55(+1.57%) |
Nov 11, 2022 | 165.34 | 165.70 | 159.68 | 162.01 | 11,569,769 | -5.00(-2.99%) |
Nov 10, 2022 | 166.89 | 167.29 | 164.68 | 167.00 | 8,229,385 | +1.93(+1.17%) |
Nov 09, 2022 | 166.81 | 167.51 | 164.97 | 165.07 | 6,425,147 | -1.33(-0.80%) |
Nov 08, 2022 | 165.72 | 167.22 | 164.81 | 166.40 | 5,377,489 | +0.82(+0.50%) |
Nov 07, 2022 | 164.32 | 166.41 | 164.10 | 165.58 | 6,916,758 | +1.44(+0.87%) |
Nov 04, 2022 | 164.22 | 165.12 | 162.00 | 164.14 | 5,537,902 | +0.73(+0.44%) |
Nov 03, 2022 | 162.54 | 164.13 | 161.71 | 163.41 | 5,035,345 | +0.28(+0.17%) |
Nov 02, 2022 | 165.49 | 163.00 | 163.14 | 7,185,433 | -2.55(-1.54%) | |
Nov 01, 2022 | 166.61 | 167.16 | 163.13 | 165.68 | 7,296,621 | -0.84(-0.51%) |
Oct 31, 2022 | 167.05 | 167.66 | 166.00 | 166.53 | 8,163,305 | -0.86(-0.51%) |
Oct 28, 2022 | 165.60 | 167.88 | 165.21 | 167.39 | 6,345,488 | +2.45(+1.49%) |
Oct 27, 2022 | 164.97 | 166.01 | 164.37 | 164.94 | 5,631,518 | +0.10(+0.06%) |
Oct 26, 2022 | 163.99 | 165.19 | 163.70 | 164.84 | 6,401,449 | +1.44(+0.88%) |
Oct 25, 2022 | 162.89 | 163.79 | 161.31 | 163.41 | 5,914,480 | -0.26(-0.16%) |
Oct 24, 2022 | 162.54 | 164.72 | 162.01 | 163.66 | 7,161,758 | +2.17(+1.35%) |
Oct 21, 2022 | 157.66 | 162.12 | 157.39 | 161.49 | 8,892,352 | +3.45(+2.18%) |
Oct 20, 2022 | 157.94 | 158.65 | 157.30 | 158.04 | 5,912,870 | +0.40(+0.26%) |
Oct 19, 2022 | 158.90 | 159.14 | 156.88 | 157.64 | 10,491,496 | -1.26(-0.79%) |
Oct 18, 2022 | 157.94 | 160.02 | 156.07 | 158.91 | 11,369,578 | -0.56(-0.35%) |
Oct 17, 2022 | 158.32 | 160.06 | 157.95 | 159.46 | 7,007,741 | +2.04(+1.29%) |
Oct 14, 2022 | 157.40 | 158.59 | 156.60 | 157.42 | 5,939,096 | -0.66(-0.42%) |
Oct 13, 2022 | 154.00 | 158.89 | 153.87 | 158.08 | 6,774,510 | +2.35(+1.51%) |
Oct 12, 2022 | 155.97 | 157.82 | 155.54 | 155.73 | 4,535,341 | -0.04(-0.03%) |
Oct 11, 2022 | 153.51 | 157.09 | 153.51 | 155.77 | 6,490,150 | +2.22(+1.45%) |
Oct 10, 2022 | 153.76 | 154.38 | 152.37 | 153.55 | 5,553,115 | +0.20(+0.13%) |
Oct 07, 2022 | 154.85 | 155.28 | 152.36 | 153.34 | 6,648,106 | -1.64(-1.06%) |
Oct 06, 2022 | 157.74 | 157.94 | 154.77 | 154.98 | 6,153,449 | -3.06(-1.94%) |
Oct 05, 2022 | 157.96 | 158.94 | 157.18 | 158.04 | 4,742,356 | -0.49(-0.31%) |
Oct 04, 2022 | 156.84 | 158.90 | 155.95 | 158.53 | 6,514,459 | +2.32(+1.48%) |