Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 157.47 | 159.10 | 156.04 | 158.97 | 3,377,491 | +0.22(+0.14%) |
Dec 29, 2022 | 157.05 | 159.73 | 156.63 | 158.75 | 4,242,590 | +3.69(+2.38%) |
Dec 28, 2022 | 157.39 | 158.88 | 154.72 | 155.06 | 3,116,605 | -2.49(-1.58%) |
Dec 27, 2022 | 157.44 | 158.33 | 155.81 | 157.55 | 3,676,352 | -0.58(-0.36%) |
Dec 23, 2022 | 156.83 | 158.53 | 156.11 | 158.13 | 2,699,629 | -0.31(-0.19%) |
Dec 22, 2022 | 159.76 | 160.19 | 155.35 | 158.44 | 7,473,861 | -3.88(-2.39%) |
Dec 21, 2022 | 160.65 | 162.49 | 160.17 | 162.32 | 3,775,049 | +2.54(+1.59%) |
Dec 20, 2022 | 160.32 | 161.40 | 159.42 | 159.78 | 3,924,085 | -1.46(-0.91%) |
Dec 19, 2022 | 163.18 | 163.41 | 159.74 | 161.24 | 4,685,193 | -1.87(-1.14%) |
Dec 16, 2022 | 162.57 | 163.59 | 161.11 | 163.10 | 10,835,565 | -0.44(-0.27%) |
Dec 15, 2022 | 166.93 | 167.88 | 162.66 | 163.55 | 6,258,350 | -5.59(-3.30%) |
Dec 14, 2022 | 170.04 | 172.97 | 167.52 | 169.14 | 5,315,592 | -1.62(-0.95%) |
Dec 13, 2022 | 175.21 | 176.13 | 169.18 | 170.75 | 7,228,067 | +0.02(+0.01%) |
Dec 12, 2022 | 167.49 | 170.82 | 166.34 | 170.73 | 5,557,955 | +3.10(+1.85%) |
Dec 09, 2022 | 169.27 | 169.87 | 167.50 | 167.63 | 4,123,580 | -2.02(-1.19%) |
Dec 08, 2022 | 167.15 | 169.81 | 166.28 | 169.66 | 4,056,903 | +2.51(+1.50%) |
Dec 07, 2022 | 165.97 | 168.38 | 165.70 | 167.15 | 3,370,669 | -0.57(-0.34%) |
Dec 06, 2022 | 171.37 | 171.39 | 166.60 | 167.71 | 4,592,511 | -2.93(-1.72%) |
Dec 05, 2022 | 170.02 | 171.85 | 168.67 | 170.65 | 5,067,941 | -0.26(-0.15%) |
Dec 02, 2022 | 168.48 | 171.22 | 166.88 | 170.91 | 3,973,992 | +0.15(+0.09%) |
Dec 01, 2022 | 173.20 | 173.66 | 169.51 | 170.75 | 5,696,107 | -2.85(-1.64%) |
Nov 30, 2022 | 166.78 | 173.65 | 164.47 | 173.60 | 10,166,053 | +7.20(+4.32%) |
Nov 29, 2022 | 167.04 | 167.73 | 164.80 | 166.40 | 3,256,681 | -0.02(-0.01%) |
Nov 28, 2022 | 169.03 | 169.34 | 165.82 | 166.42 | 5,570,576 | -3.92(-2.30%) |
Nov 25, 2022 | 172.44 | 172.47 | 170.30 | 170.34 | 1,649,046 | -1.84(-1.07%) |
Nov 23, 2022 | 170.27 | 172.94 | 169.79 | 172.18 | 4,094,729 | +1.69(+0.99%) |
Nov 22, 2022 | 168.19 | 170.57 | 165.80 | 170.48 | 4,858,154 | +4.64(+2.80%) |
Nov 21, 2022 | 167.79 | 168.03 | 165.72 | 165.85 | 4,888,523 | -2.67(-1.59%) |
Nov 18, 2022 | 169.70 | 170.08 | 167.42 | 168.52 | 5,691,332 | -0.17(-0.10%) |
Nov 17, 2022 | 164.19 | 168.76 | 164.14 | 168.69 | 5,550,864 | +1.83(+1.10%) |
Nov 16, 2022 | 169.71 | 169.71 | 166.47 | 166.87 | 7,967,742 | -3.95(-2.31%) |
Nov 15, 2022 | 175.13 | 175.68 | 170.08 | 170.82 | 6,860,709 | +0.13(+0.07%) |
Nov 14, 2022 | 172.19 | 174.24 | 170.51 | 170.69 | 5,669,684 | -1.97(-1.14%) |
Nov 11, 2022 | 168.40 | 173.92 | 166.81 | 172.67 | 7,185,128 | +4.62(+2.75%) |
Nov 10, 2022 | 165.56 | 168.53 | 162.46 | 168.05 | 10,289,012 | +9.33(+5.88%) |
Nov 09, 2022 | 160.06 | 161.36 | 158.63 | 158.72 | 4,989,546 | -3.00(-1.86%) |
Nov 08, 2022 | 161.07 | 163.38 | 159.46 | 161.72 | 5,310,667 | +2.33(+1.46%) |
Nov 07, 2022 | 157.58 | 159.97 | 155.41 | 159.39 | 5,123,009 | +2.88(+1.84%) |
Nov 04, 2022 | 155.47 | 156.51 | 152.40 | 156.51 | 6,954,555 | +5.94(+3.95%) |
Nov 03, 2022 | 150.44 | 152.58 | 149.43 | 150.57 | 4,734,904 | -1.90(-1.24%) |
Nov 02, 2022 | 157.05 | 152.26 | 152.47 | 7,197,575 | -4.24(-2.71%) | |
Nov 01, 2022 | 156.07 | 157.22 | 154.46 | 156.71 | 5,168,844 | +2.18(+1.41%) |
Oct 31, 2022 | 154.30 | 155.41 | 153.21 | 154.52 | 6,548,772 | -0.70(-0.45%) |
Oct 28, 2022 | 149.95 | 155.54 | 149.58 | 155.23 | 7,043,908 | +5.62(+3.76%) |
Oct 27, 2022 | 152.51 | 152.64 | 148.34 | 149.61 | 7,386,976 | -1.06(-0.70%) |
Oct 26, 2022 | 145.61 | 153.80 | 144.43 | 150.67 | 13,591,233 | -4.09(-2.65%) |
Oct 25, 2022 | 154.24 | 157.34 | 153.84 | 154.76 | 9,015,438 | +0.49(+0.32%) |
Oct 24, 2022 | 152.90 | 154.60 | 151.45 | 154.28 | 5,729,058 | +1.84(+1.21%) |
Oct 21, 2022 | 148.32 | 152.73 | 146.92 | 152.43 | 8,084,765 | +5.73(+3.90%) |
Oct 20, 2022 | 146.87 | 149.63 | 145.46 | 146.71 | 6,817,416 | +1.02(+0.70%) |
Oct 19, 2022 | 143.76 | 146.04 | 143.02 | 145.69 | 5,302,018 | +1.09(+0.75%) |
Oct 18, 2022 | 148.01 | 148.82 | 142.72 | 144.60 | 5,098,281 | +0.50(+0.34%) |
Oct 17, 2022 | 145.06 | 145.54 | 142.70 | 144.10 | 6,219,590 | +2.53(+1.79%) |
Oct 14, 2022 | 148.79 | 148.97 | 141.33 | 141.57 | 7,828,015 | -5.73(-3.89%) |
Oct 13, 2022 | 140.88 | 149.64 | 139.31 | 147.30 | 8,296,450 | +2.66(+1.84%) |
Oct 12, 2022 | 146.36 | 146.78 | 144.56 | 144.63 | 4,742,571 | -1.81(-1.24%) |
Oct 11, 2022 | 147.56 | 148.25 | 144.49 | 146.45 | 9,981,961 | -3.19(-2.13%) |
Oct 10, 2022 | 152.27 | 152.33 | 147.11 | 149.64 | 6,887,903 | -2.38(-1.56%) |
Oct 07, 2022 | 156.54 | 157.53 | 151.37 | 152.01 | 8,703,579 | -6.93(-4.36%) |
Oct 06, 2022 | 160.12 | 161.43 | 158.21 | 158.94 | 4,369,759 | -1.20(-0.75%) |
Oct 05, 2022 | 156.82 | 161.51 | 156.01 | 160.14 | 5,513,886 | +2.53(+1.60%) |
Oct 04, 2022 | 155.61 | 158.18 | 155.17 | 157.62 | 7,578,967 | +5.07(+3.32%) |