Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 165.78 | 166.34 | 163.52 | 165.38 | 1,756,407 | -1.82(-1.09%) |
Dec 29, 2022 | 166.28 | 167.82 | 165.93 | 167.19 | 1,439,310 | +2.04(+1.23%) |
Dec 28, 2022 | 168.38 | 168.83 | 164.93 | 165.16 | 1,530,399 | -3.16(-1.88%) |
Dec 27, 2022 | 168.47 | 169.16 | 167.07 | 168.31 | 1,360,067 | -0.08(-0.05%) |
Dec 23, 2022 | 167.35 | 168.56 | 165.68 | 168.39 | 1,994,795 | +1.33(+0.80%) |
Dec 22, 2022 | 166.29 | 167.11 | 164.31 | 167.06 | 2,760,809 | -1.02(-0.61%) |
Dec 21, 2022 | 167.76 | 168.35 | 165.79 | 168.08 | 2,978,054 | +2.90(+1.76%) |
Dec 20, 2022 | 168.69 | 168.92 | 165.02 | 165.18 | 3,217,691 | -4.57(-2.69%) |
Dec 19, 2022 | 169.34 | 171.20 | 167.96 | 169.74 | 3,879,110 | +0.22(+0.13%) |
Dec 16, 2022 | 171.58 | 173.03 | 168.97 | 169.52 | 8,663,228 | -2.86(-1.66%) |
Dec 15, 2022 | 172.66 | 173.42 | 170.67 | 172.39 | 3,662,555 | -2.95(-1.68%) |
Dec 14, 2022 | 174.48 | 178.13 | 173.90 | 175.34 | 3,352,123 | +0.44(+0.25%) |
Dec 13, 2022 | 178.84 | 179.41 | 173.07 | 174.90 | 4,063,115 | +1.26(+0.72%) |
Dec 12, 2022 | 169.98 | 174.39 | 169.35 | 173.64 | 3,379,043 | +4.65(+2.75%) |
Dec 09, 2022 | 170.53 | 171.37 | 168.73 | 168.99 | 3,665,659 | -1.89(-1.11%) |
Dec 08, 2022 | 166.60 | 171.76 | 166.34 | 170.88 | 3,268,811 | +4.72(+2.84%) |
Dec 07, 2022 | 165.91 | 168.43 | 165.52 | 166.16 | 5,385,261 | -0.41(-0.25%) |
Dec 06, 2022 | 170.30 | 170.75 | 165.41 | 166.57 | 5,884,314 | -5.76(-3.35%) |
Dec 05, 2022 | 178.89 | 178.93 | 171.79 | 172.34 | 5,260,871 | -7.83(-4.35%) |
Dec 02, 2022 | 178.17 | 181.19 | 177.50 | 180.17 | 4,006,814 | -0.76(-0.42%) |
Dec 01, 2022 | 180.35 | 182.27 | 179.22 | 180.93 | 4,136,055 | +0.44(+0.24%) |
Nov 30, 2022 | 175.75 | 180.49 | 174.97 | 180.49 | 7,511,738 | +4.60(+2.62%) |
Nov 29, 2022 | 175.03 | 176.17 | 173.38 | 175.89 | 3,858,791 | +4.74(+2.77%) |
Nov 28, 2022 | 172.16 | 173.40 | 169.75 | 171.15 | 2,147,607 | -2.48(-1.43%) |
Nov 25, 2022 | 174.70 | 174.94 | 173.33 | 173.63 | 959,152 | -0.30(-0.17%) |
Nov 23, 2022 | 174.43 | 174.97 | 173.81 | 173.94 | 1,664,897 | +0.09(+0.05%) |
Nov 22, 2022 | 172.63 | 173.98 | 171.68 | 173.84 | 2,323,656 | +2.03(+1.18%) |
Nov 21, 2022 | 169.47 | 171.94 | 169.24 | 171.82 | 2,614,547 | +1.56(+0.92%) |
Nov 18, 2022 | 169.82 | 170.48 | 168.15 | 170.25 | 3,184,685 | +2.77(+1.65%) |
Nov 17, 2022 | 166.48 | 167.52 | 163.25 | 167.49 | 2,646,381 | -0.95(-0.56%) |
Nov 16, 2022 | 171.58 | 171.66 | 167.34 | 168.44 | 2,852,358 | -4.20(-2.43%) |
Nov 15, 2022 | 169.78 | 172.72 | 169.39 | 172.63 | 3,263,751 | +3.50(+2.07%) |
Nov 14, 2022 | 169.43 | 172.65 | 169.07 | 169.13 | 3,239,889 | -0.38(-0.22%) |
Nov 11, 2022 | 164.30 | 170.27 | 164.11 | 169.51 | 4,048,653 | +7.03(+4.33%) |
Nov 10, 2022 | 157.94 | 162.51 | 157.94 | 162.48 | 3,539,579 | +9.27(+6.05%) |
Nov 09, 2022 | 157.12 | 157.96 | 153.09 | 153.21 | 2,876,934 | -4.47(-2.83%) |
Nov 08, 2022 | 158.62 | 160.04 | 156.62 | 157.68 | 2,906,905 | -0.32(-0.20%) |
Nov 07, 2022 | 154.97 | 158.42 | 154.49 | 158.00 | 2,809,314 | +3.21(+2.08%) |
Nov 04, 2022 | 155.08 | 155.51 | 151.91 | 154.78 | 2,570,236 | +1.57(+1.02%) |
Nov 03, 2022 | 151.65 | 155.00 | 149.53 | 153.21 | 2,860,194 | -0.53(-0.35%) |
Nov 02, 2022 | 155.21 | 159.38 | 153.72 | 153.75 | 3,023,698 | -2.63(-1.68%) |
Nov 01, 2022 | 157.84 | 158.51 | 153.95 | 156.38 | 2,627,474 | -0.35(-0.22%) |
Oct 31, 2022 | 155.19 | 158.61 | 154.53 | 156.73 | 3,114,685 | +0.56(+0.36%) |
Oct 28, 2022 | 154.47 | 156.49 | 151.79 | 156.17 | 5,107,791 | +0.63(+0.41%) |
Oct 27, 2022 | 158.75 | 159.42 | 155.16 | 155.53 | 3,559,401 | -2.34(-1.48%) |
Oct 26, 2022 | 156.47 | 159.29 | 154.62 | 157.87 | 5,159,889 | +1.86(+1.19%) |
Oct 25, 2022 | 160.94 | 163.29 | 155.56 | 156.01 | 8,239,619 | -0.51(-0.33%) |
Oct 24, 2022 | 156.05 | 159.03 | 155.60 | 156.52 | 4,798,839 | +1.87(+1.21%) |
Oct 21, 2022 | 150.99 | 155.11 | 150.43 | 154.65 | 3,390,557 | +4.27(+2.84%) |
Oct 20, 2022 | 153.82 | 154.34 | 149.77 | 150.38 | 3,032,083 | -4.49(-2.90%) |
Oct 19, 2022 | 155.80 | 156.22 | 153.82 | 154.88 | 2,280,125 | -1.12(-0.72%) |
Oct 18, 2022 | 156.46 | 157.64 | 153.78 | 156.00 | 2,443,404 | +2.12(+1.38%) |
Oct 17, 2022 | 153.42 | 155.19 | 152.95 | 153.88 | 2,434,666 | +2.84(+1.88%) |
Oct 14, 2022 | 153.74 | 154.66 | 150.85 | 151.04 | 2,074,151 | -1.85(-1.21%) |
Oct 13, 2022 | 145.83 | 153.97 | 144.68 | 152.89 | 2,760,244 | +3.90(+2.62%) |
Oct 12, 2022 | 149.38 | 151.08 | 148.53 | 148.98 | 2,386,253 | +0.07(+0.04%) |
Oct 11, 2022 | 148.89 | 150.62 | 148.03 | 148.92 | 2,317,221 | -0.31(-0.21%) |
Oct 10, 2022 | 150.44 | 151.15 | 147.97 | 149.22 | 3,362,591 | +0.56(+0.38%) |
Oct 07, 2022 | 153.17 | 153.21 | 147.92 | 148.66 | 3,737,147 | -6.03(-3.90%) |
Oct 06, 2022 | 156.35 | 157.34 | 153.88 | 154.70 | 2,542,366 | -2.18(-1.39%) |
Oct 05, 2022 | 156.05 | 158.70 | 155.72 | 156.88 | 3,009,281 | -0.90(-0.57%) |
Oct 04, 2022 | 154.70 | 158.01 | 154.11 | 157.77 | 3,655,155 | +5.42(+3.56%) |