Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 170.34 | 171.69 | 169.62 | 171.34 | 21,650,910 | -0.48(-0.28%) |
Dec 29, 2022 | 168.74 | 172.21 | 168.43 | 171.82 | 22,655,424 | +4.24(+2.53%) |
Dec 28, 2022 | 170.18 | 171.08 | 167.39 | 167.57 | 19,939,470 | -2.64(-1.55%) |
Dec 27, 2022 | 171.34 | 171.54 | 169.59 | 170.22 | 13,747,185 | -1.15(-0.67%) |
Dec 23, 2022 | 170.47 | 171.43 | 169.35 | 171.37 | 12,113,719 | +0.78(+0.45%) |
Dec 22, 2022 | 171.31 | 171.47 | 167.71 | 170.59 | 21,622,888 | -2.26(-1.31%) |
Dec 21, 2022 | 171.43 | 173.74 | 171.18 | 172.85 | 23,325,552 | +2.93(+1.72%) |
Dec 20, 2022 | 168.69 | 171.00 | 168.21 | 169.92 | 18,393,646 | +0.90(+0.53%) |
Dec 19, 2022 | 171.58 | 172.02 | 168.50 | 169.03 | 27,230,072 | -2.32(-1.35%) |
Dec 16, 2022 | 170.79 | 172.07 | 169.68 | 171.35 | 39,889,348 | -1.29(-0.75%) |
Dec 15, 2022 | 174.94 | 175.50 | 172.01 | 172.63 | 34,324,824 | -4.43(-2.50%) |
Dec 14, 2022 | 178.17 | 179.74 | 175.73 | 177.07 | 32,944,192 | -1.17(-0.66%) |
Dec 13, 2022 | 182.51 | 183.41 | 177.02 | 178.24 | 39,101,688 | +1.46(+0.83%) |
Dec 12, 2022 | 174.94 | 177.13 | 174.11 | 176.77 | 23,223,196 | +2.05(+1.18%) |
Dec 09, 2022 | 175.84 | 176.86 | 174.66 | 174.72 | 22,538,876 | -2.17(-1.23%) |
Dec 08, 2022 | 176.82 | 178.64 | 175.59 | 176.89 | 21,391,492 | +1.27(+0.72%) |
Dec 07, 2022 | 175.82 | 177.53 | 175.20 | 175.62 | 17,522,058 | -0.52(-0.29%) |
Dec 06, 2022 | 178.88 | 178.98 | 175.17 | 176.14 | 18,861,274 | -2.74(-1.53%) |
Dec 05, 2022 | 182.78 | 182.97 | 178.20 | 178.88 | 25,984,108 | -5.07(-2.75%) |
Dec 02, 2022 | 180.34 | 184.74 | 180.30 | 183.94 | 23,091,328 | +1.07(+0.58%) |
Dec 01, 2022 | 184.04 | 185.11 | 182.06 | 182.88 | 22,538,522 | -0.40(-0.22%) |
Nov 30, 2022 | 178.68 | 183.34 | 176.85 | 183.28 | 28,600,114 | +4.89(+2.74%) |
Nov 29, 2022 | 177.99 | 179.60 | 177.99 | 178.39 | 14,293,722 | +0.52(+0.29%) |
Nov 28, 2022 | 180.11 | 180.88 | 177.33 | 177.87 | 17,855,660 | -3.66(-2.02%) |
Nov 25, 2022 | 181.05 | 182.30 | 180.63 | 181.53 | 13,692,512 | +0.38(+0.21%) |
Nov 23, 2022 | 180.26 | 181.72 | 179.54 | 181.15 | 20,200,042 | +0.47(+0.26%) |
Nov 22, 2022 | 179.73 | 180.90 | 178.35 | 180.68 | 17,212,274 | +1.91(+1.07%) |
Nov 21, 2022 | 178.79 | 179.19 | 177.47 | 178.77 | 19,421,462 | -0.94(-0.52%) |
Nov 18, 2022 | 180.56 | 181.26 | 178.58 | 179.71 | 28,154,854 | +1.15(+0.65%) |
Nov 17, 2022 | 177.65 | 178.95 | 176.57 | 178.55 | 21,258,798 | -1.67(-0.93%) |
Nov 16, 2022 | 182.52 | 182.56 | 179.70 | 180.22 | 25,319,128 | -3.23(-1.76%) |
Nov 15, 2022 | 183.74 | 185.42 | 182.04 | 183.45 | 26,665,926 | +2.68(+1.48%) |
Nov 14, 2022 | 181.73 | 183.68 | 180.60 | 180.77 | 27,083,382 | -2.04(-1.12%) |
Nov 11, 2022 | 181.70 | 184.72 | 181.63 | 182.82 | 29,661,810 | +1.49(+0.82%) |
Nov 10, 2022 | 177.88 | 181.39 | 177.19 | 181.33 | 39,372,984 | +10.52(+6.16%) |
Nov 09, 2022 | 174.11 | 174.77 | 170.47 | 170.81 | 27,888,986 | -4.82(-2.75%) |
Nov 08, 2022 | 176.29 | 177.98 | 173.49 | 175.64 | 20,650,842 | +0.07(+0.04%) |
Nov 07, 2022 | 175.81 | 176.65 | 173.80 | 175.57 | 21,123,470 | +0.79(+0.45%) |
Nov 04, 2022 | 175.01 | 176.01 | 171.64 | 174.78 | 26,450,172 | +2.33(+1.35%) |
Nov 03, 2022 | 171.46 | 174.05 | 170.31 | 172.45 | 29,732,582 | -1.16(-0.67%) |
Nov 02, 2022 | 178.85 | 180.96 | 173.55 | 173.61 | 38,942,928 | -5.96(-3.32%) |
Nov 01, 2022 | 181.19 | 181.55 | 178.88 | 179.57 | 28,323,584 | +0.25(+0.14%) |
Oct 31, 2022 | 178.29 | 180.22 | 177.58 | 179.32 | 26,394,776 | +0.17(+0.09%) |
Oct 28, 2022 | 175.90 | 179.40 | 174.83 | 179.16 | 34,020,304 | +3.98(+2.27%) |
Oct 27, 2022 | 176.65 | 178.02 | 174.96 | 175.18 | 29,373,736 | +0.04(+0.02%) |
Oct 26, 2022 | 175.24 | 178.39 | 174.44 | 175.14 | 37,983,984 | +0.86(+0.49%) |
Oct 25, 2022 | 169.78 | 174.99 | 169.77 | 174.28 | 33,900,580 | +4.63(+2.73%) |
Oct 24, 2022 | 169.53 | 170.20 | 167.31 | 169.65 | 27,985,454 | +0.72(+0.43%) |
Oct 21, 2022 | 165.70 | 169.42 | 164.52 | 168.93 | 48,499,624 | +3.59(+2.17%) |
Oct 20, 2022 | 167.68 | 169.76 | 164.79 | 165.34 | 27,283,922 | -2.13(-1.27%) |
Oct 19, 2022 | 168.72 | 169.61 | 165.63 | 167.47 | 29,920,918 | -2.90(-1.70%) |
Oct 18, 2022 | 172.02 | 173.42 | 168.92 | 170.37 | 37,272,652 | +2.00(+1.18%) |
Oct 17, 2022 | 166.50 | 168.85 | 166.39 | 168.37 | 28,787,786 | +5.20(+3.19%) |
Oct 14, 2022 | 168.97 | 170.12 | 163.07 | 163.17 | 30,269,876 | -4.49(-2.68%) |
Oct 13, 2022 | 160.42 | 168.44 | 158.95 | 167.66 | 46,990,492 | +4.05(+2.48%) |
Oct 12, 2022 | 164.23 | 164.78 | 161.87 | 163.61 | 27,634,894 | -0.45(-0.27%) |
Oct 11, 2022 | 163.31 | 166.39 | 161.20 | 164.06 | 28,624,750 | +0.05(+0.03%) |
Oct 10, 2022 | 165.59 | 165.87 | 162.95 | 164.01 | 23,913,216 | -0.92(-0.56%) |
Oct 07, 2022 | 168.17 | 168.70 | 164.25 | 164.93 | 27,129,456 | -5.00(-2.94%) |
Oct 06, 2022 | 170.05 | 172.32 | 169.13 | 169.93 | 23,106,784 | -0.96(-0.56%) |
Oct 05, 2022 | 169.62 | 171.50 | 167.68 | 170.88 | 25,793,094 | -1.27(-0.74%) |
Oct 04, 2022 | 168.84 | 172.23 | 168.76 | 172.16 | 38,417,580 | +6.56(+3.96%) |