Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 163.91 | 164.47 | 161.68 | 163.52 | 1,776,365 | -1.80(-1.09%) |
Dec 29, 2022 | 164.41 | 165.93 | 164.06 | 165.31 | 1,455,666 | +2.01(+1.23%) |
Dec 28, 2022 | 166.49 | 166.93 | 163.07 | 163.30 | 1,547,789 | -3.12(-1.88%) |
Dec 27, 2022 | 166.57 | 167.26 | 165.19 | 166.42 | 1,375,522 | -0.07(-0.05%) |
Dec 23, 2022 | 165.47 | 166.67 | 163.82 | 166.50 | 2,017,462 | +1.32(+0.80%) |
Dec 22, 2022 | 164.42 | 165.23 | 162.46 | 165.18 | 2,792,180 | -1.01(-0.61%) |
Dec 21, 2022 | 165.88 | 166.46 | 163.93 | 166.19 | 3,011,894 | +2.87(+1.76%) |
Dec 20, 2022 | 166.80 | 167.03 | 163.17 | 163.32 | 3,254,254 | -4.51(-2.69%) |
Dec 19, 2022 | 167.44 | 169.27 | 166.08 | 167.83 | 3,923,190 | +0.22(+0.13%) |
Dec 16, 2022 | 169.65 | 171.09 | 167.07 | 167.62 | 8,761,671 | -2.83(-1.66%) |
Dec 15, 2022 | 170.72 | 171.47 | 168.76 | 170.45 | 3,704,173 | -2.92(-1.68%) |
Dec 14, 2022 | 172.52 | 176.13 | 171.94 | 173.37 | 3,390,214 | +0.43(+0.25%) |
Dec 13, 2022 | 176.83 | 177.39 | 171.12 | 172.93 | 4,109,286 | +1.24(+0.72%) |
Dec 12, 2022 | 168.07 | 172.43 | 167.44 | 171.69 | 3,417,441 | +4.60(+2.75%) |
Dec 09, 2022 | 168.62 | 169.44 | 166.84 | 167.09 | 3,707,313 | -1.87(-1.11%) |
Dec 08, 2022 | 164.73 | 169.83 | 164.47 | 168.96 | 3,305,955 | +4.66(+2.84%) |
Dec 07, 2022 | 164.04 | 166.54 | 163.66 | 164.30 | 5,446,455 | -0.40(-0.25%) |
Dec 06, 2022 | 168.39 | 168.83 | 163.56 | 164.70 | 5,951,180 | -5.70(-3.35%) |
Dec 05, 2022 | 176.88 | 176.92 | 169.86 | 170.40 | 5,320,652 | -7.74(-4.35%) |
Dec 02, 2022 | 176.17 | 179.15 | 175.51 | 178.14 | 4,052,344 | -0.75(-0.42%) |
Dec 01, 2022 | 178.32 | 180.22 | 177.20 | 178.90 | 4,183,054 | +0.43(+0.24%) |
Nov 30, 2022 | 173.78 | 178.46 | 173.01 | 178.46 | 7,597,096 | +4.55(+2.62%) |
Nov 29, 2022 | 173.06 | 174.19 | 171.43 | 173.91 | 3,902,640 | +4.68(+2.77%) |
Nov 28, 2022 | 170.22 | 171.46 | 167.84 | 169.23 | 2,172,011 | -2.45(-1.43%) |
Nov 25, 2022 | 172.74 | 172.97 | 171.38 | 171.68 | 970,051 | -0.30(-0.18%) |
Nov 23, 2022 | 172.47 | 173.01 | 171.86 | 171.98 | 1,683,816 | +0.09(+0.05%) |
Nov 22, 2022 | 170.69 | 172.03 | 169.75 | 171.89 | 2,350,061 | +2.00(+1.18%) |
Nov 21, 2022 | 167.57 | 170.01 | 167.34 | 169.88 | 2,644,256 | +1.54(+0.92%) |
Nov 18, 2022 | 167.91 | 168.57 | 166.26 | 168.34 | 3,220,874 | +2.74(+1.65%) |
Nov 17, 2022 | 164.61 | 165.63 | 161.42 | 165.60 | 2,676,452 | -0.94(-0.57%) |
Nov 16, 2022 | 169.65 | 169.74 | 165.46 | 166.55 | 2,884,771 | -4.15(-2.43%) |
Nov 15, 2022 | 167.87 | 170.78 | 167.49 | 170.69 | 3,300,839 | +3.46(+2.07%) |
Nov 14, 2022 | 167.52 | 170.71 | 167.17 | 167.23 | 3,276,704 | -0.38(-0.22%) |
Nov 11, 2022 | 162.45 | 168.36 | 162.27 | 167.61 | 4,094,659 | +6.95(+4.33%) |
Nov 10, 2022 | 156.16 | 160.69 | 156.16 | 160.66 | 3,579,800 | +9.16(+6.05%) |
Nov 09, 2022 | 155.35 | 156.19 | 151.37 | 151.49 | 2,909,625 | -4.41(-2.83%) |
Nov 08, 2022 | 156.84 | 158.25 | 154.85 | 155.91 | 2,939,938 | -0.31(-0.20%) |
Nov 07, 2022 | 153.23 | 156.64 | 152.76 | 156.22 | 2,841,237 | +3.18(+2.08%) |
Nov 04, 2022 | 153.34 | 153.76 | 150.20 | 153.04 | 2,599,442 | +1.55(+1.02%) |
Nov 03, 2022 | 149.94 | 153.25 | 147.85 | 151.49 | 2,892,695 | -0.53(-0.35%) |
Nov 02, 2022 | 153.47 | 157.59 | 151.99 | 152.02 | 3,058,057 | -2.60(-1.68%) |
Nov 01, 2022 | 156.06 | 156.73 | 152.22 | 154.62 | 2,657,331 | -0.34(-0.22%) |
Oct 31, 2022 | 153.45 | 156.83 | 152.80 | 154.97 | 3,150,078 | +0.55(+0.36%) |
Oct 28, 2022 | 152.74 | 154.74 | 150.09 | 154.41 | 5,165,832 | +0.63(+0.41%) |
Oct 27, 2022 | 156.96 | 157.63 | 153.41 | 153.78 | 3,599,847 | -2.31(-1.48%) |
Oct 26, 2022 | 154.72 | 157.50 | 152.88 | 156.09 | 5,218,523 | +1.84(+1.19%) |
Oct 25, 2022 | 159.13 | 161.46 | 153.81 | 154.25 | 8,333,248 | -0.51(-0.33%) |
Oct 24, 2022 | 154.30 | 157.24 | 153.85 | 154.76 | 4,853,369 | +1.85(+1.21%) |
Oct 21, 2022 | 149.29 | 153.37 | 148.74 | 152.91 | 3,429,085 | +4.22(+2.84%) |
Oct 20, 2022 | 152.09 | 152.61 | 148.09 | 148.69 | 3,066,538 | -4.44(-2.90%) |
Oct 19, 2022 | 154.05 | 154.47 | 152.09 | 153.14 | 2,306,035 | -1.11(-0.72%) |
Oct 18, 2022 | 154.70 | 155.87 | 152.06 | 154.25 | 2,471,170 | +2.10(+1.38%) |
Oct 17, 2022 | 151.70 | 153.44 | 151.23 | 152.15 | 2,462,332 | +2.81(+1.88%) |
Oct 14, 2022 | 152.01 | 152.93 | 149.16 | 149.34 | 2,097,720 | -1.83(-1.21%) |
Oct 13, 2022 | 144.20 | 152.24 | 143.05 | 151.17 | 2,791,609 | +3.86(+2.62%) |
Oct 12, 2022 | 147.70 | 149.39 | 146.86 | 147.31 | 2,413,369 | +0.06(+0.04%) |
Oct 11, 2022 | 147.22 | 148.93 | 146.37 | 147.24 | 2,343,552 | -0.31(-0.21%) |
Oct 10, 2022 | 148.75 | 149.45 | 146.31 | 147.55 | 3,400,801 | +0.55(+0.38%) |
Oct 07, 2022 | 151.45 | 151.49 | 146.26 | 147.00 | 3,779,613 | -5.97(-3.90%) |
Oct 06, 2022 | 154.60 | 155.58 | 152.15 | 152.96 | 2,571,256 | -2.15(-1.39%) |
Oct 05, 2022 | 154.30 | 156.91 | 153.97 | 155.11 | 3,043,477 | -0.89(-0.57%) |
Oct 04, 2022 | 152.96 | 156.23 | 152.38 | 156.00 | 3,696,689 | +5.36(+3.56%) |