Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 169.62 | 169.89 | 167.62 | 168.82 | 4,412,288 | -0.87(-0.51%) |
Dec 29, 2022 | 169.68 | 170.40 | 169.22 | 169.69 | 2,959,730 | +0.86(+0.51%) |
Dec 28, 2022 | 169.88 | 170.54 | 168.82 | 168.83 | 2,768,092 | -0.74(-0.43%) |
Dec 27, 2022 | 170.21 | 170.21 | 169.14 | 169.56 | 3,414,953 | -0.05(-0.03%) |
Dec 23, 2022 | 168.84 | 169.65 | 168.01 | 169.61 | 3,854,313 | +0.43(+0.25%) |
Dec 22, 2022 | 168.93 | 169.64 | 167.57 | 169.18 | 5,974,467 | -0.62(-0.37%) |
Dec 21, 2022 | 168.46 | 170.28 | 167.86 | 169.80 | 5,710,876 | +1.92(+1.14%) |
Dec 20, 2022 | 168.20 | 168.62 | 167.40 | 167.88 | 6,458,378 | +0.18(+0.11%) |
Dec 19, 2022 | 167.57 | 168.35 | 166.35 | 167.70 | 6,000,792 | -0.18(-0.11%) |
Dec 16, 2022 | 169.15 | 169.15 | 167.11 | 167.88 | 19,715,994 | -1.74(-1.03%) |
Dec 15, 2022 | 171.25 | 171.87 | 168.58 | 169.62 | 7,977,121 | -2.17(-1.26%) |
Dec 14, 2022 | 170.66 | 173.01 | 170.66 | 171.79 | 9,974,358 | +0.53(+0.31%) |
Dec 13, 2022 | 171.16 | 172.21 | 170.40 | 171.26 | 9,603,399 | +1.31(+0.77%) |
Dec 12, 2022 | 168.15 | 169.97 | 167.81 | 169.96 | 5,108,205 | +2.01(+1.20%) |
Dec 09, 2022 | 169.27 | 170.00 | 167.87 | 167.95 | 4,772,579 | -1.39(-0.82%) |
Dec 08, 2022 | 168.98 | 169.60 | 168.52 | 169.34 | 5,421,103 | +0.03(+0.02%) |
Dec 07, 2022 | 168.74 | 169.99 | 168.42 | 169.31 | 5,967,072 | +1.02(+0.61%) |
Dec 06, 2022 | 171.94 | 172.02 | 168.13 | 168.29 | 8,310,689 | -2.56(-1.50%) |
Dec 05, 2022 | 170.45 | 171.41 | 170.11 | 170.85 | 5,357,775 | -0.10(-0.06%) |
Dec 02, 2022 | 169.63 | 171.03 | 169.11 | 170.95 | 6,094,285 | +0.13(+0.08%) |
Dec 01, 2022 | 171.06 | 171.98 | 169.89 | 170.81 | 6,573,796 | +0.71(+0.42%) |
Nov 30, 2022 | 168.55 | 170.12 | 167.03 | 170.11 | 13,902,086 | +1.83(+1.08%) |
Nov 29, 2022 | 169.16 | 169.40 | 166.92 | 168.28 | 7,009,519 | -1.19(-0.70%) |
Nov 28, 2022 | 168.91 | 169.89 | 168.73 | 169.47 | 6,469,925 | +0.09(+0.05%) |
Nov 25, 2022 | 169.51 | 170.22 | 169.02 | 169.38 | 3,200,511 | +0.22(+0.13%) |
Nov 23, 2022 | 168.62 | 169.53 | 168.21 | 169.16 | 5,639,577 | +0.18(+0.11%) |
Nov 22, 2022 | 168.58 | 169.33 | 168.51 | 168.98 | 4,926,287 | +0.81(+0.48%) |
Nov 21, 2022 | 168.09 | 168.72 | 167.08 | 168.17 | 5,970,779 | +0.86(+0.51%) |
Nov 18, 2022 | 166.17 | 167.73 | 166.00 | 167.31 | 6,904,173 | +1.27(+0.77%) |
Nov 17, 2022 | 164.27 | 166.15 | 164.25 | 166.03 | 4,702,040 | +1.33(+0.81%) |
Nov 16, 2022 | 164.88 | 166.16 | 164.39 | 164.71 | 5,793,296 | +1.02(+0.62%) |
Nov 15, 2022 | 163.50 | 164.27 | 161.91 | 163.69 | 9,847,187 | +0.46(+0.28%) |
Nov 14, 2022 | 161.66 | 164.52 | 161.66 | 163.23 | 6,927,153 | +2.53(+1.57%) |
Nov 11, 2022 | 164.01 | 164.37 | 158.40 | 160.71 | 11,663,293 | -4.96(-2.99%) |
Nov 10, 2022 | 165.55 | 165.95 | 163.36 | 165.66 | 8,295,907 | +1.92(+1.17%) |
Nov 09, 2022 | 165.47 | 166.17 | 163.64 | 163.75 | 6,477,084 | -1.32(-0.80%) |
Nov 08, 2022 | 164.39 | 165.88 | 163.49 | 165.07 | 5,420,957 | +0.82(+0.50%) |
Nov 07, 2022 | 163.01 | 165.08 | 162.79 | 164.25 | 6,972,669 | +1.42(+0.87%) |
Nov 04, 2022 | 162.90 | 163.79 | 160.70 | 162.83 | 5,582,667 | +0.72(+0.45%) |
Nov 03, 2022 | 161.24 | 162.82 | 160.41 | 162.10 | 5,076,048 | +0.28(+0.17%) |
Nov 02, 2022 | 164.16 | 161.70 | 161.83 | 7,243,515 | -2.53(-1.54%) | |
Nov 01, 2022 | 165.28 | 165.82 | 161.82 | 164.35 | 7,355,603 | -0.84(-0.51%) |
Oct 31, 2022 | 165.71 | 166.32 | 164.67 | 165.19 | 8,229,292 | -0.85(-0.51%) |
Oct 28, 2022 | 164.27 | 166.54 | 163.88 | 166.04 | 6,396,782 | +2.43(+1.49%) |
Oct 27, 2022 | 163.65 | 164.68 | 163.05 | 163.61 | 5,677,040 | +0.09(+0.06%) |
Oct 26, 2022 | 162.67 | 163.86 | 162.39 | 163.52 | 6,453,195 | +1.42(+0.88%) |
Oct 25, 2022 | 161.58 | 162.47 | 160.01 | 162.09 | 5,962,289 | -0.26(-0.16%) |
Oct 24, 2022 | 161.24 | 163.40 | 160.71 | 162.35 | 7,219,650 | +2.16(+1.35%) |
Oct 21, 2022 | 156.40 | 160.82 | 156.13 | 160.20 | 8,964,232 | +3.42(+2.18%) |
Oct 20, 2022 | 156.67 | 157.38 | 156.04 | 156.78 | 5,960,666 | +0.40(+0.25%) |
Oct 19, 2022 | 157.62 | 157.86 | 155.62 | 156.38 | 10,576,303 | -1.25(-0.79%) |
Oct 18, 2022 | 156.67 | 158.73 | 154.82 | 157.63 | 11,461,483 | -0.55(-0.35%) |
Oct 17, 2022 | 157.05 | 158.77 | 156.68 | 158.18 | 7,064,387 | +2.02(+1.30%) |
Oct 14, 2022 | 156.14 | 157.32 | 155.34 | 156.16 | 5,987,105 | -0.66(-0.42%) |
Oct 13, 2022 | 152.77 | 157.61 | 152.64 | 156.81 | 6,829,271 | +2.34(+1.51%) |
Oct 12, 2022 | 154.72 | 156.56 | 154.29 | 154.48 | 4,572,002 | -0.04(-0.02%) |
Oct 11, 2022 | 152.28 | 155.83 | 152.28 | 154.52 | 6,542,612 | +2.20(+1.45%) |
Oct 10, 2022 | 152.52 | 153.14 | 151.15 | 152.31 | 5,598,003 | +0.20(+0.13%) |
Oct 07, 2022 | 153.61 | 154.03 | 151.14 | 152.12 | 6,701,845 | -1.62(-1.06%) |
Oct 06, 2022 | 156.47 | 156.67 | 153.53 | 153.74 | 6,203,190 | -3.04(-1.94%) |
Oct 05, 2022 | 156.69 | 157.66 | 155.92 | 156.78 | 4,780,690 | -0.49(-0.31%) |
Oct 04, 2022 | 155.58 | 157.62 | 154.70 | 157.26 | 6,567,118 | +2.30(+1.48%) |