Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 163.95 | 164.50 | 161.72 | 163.56 | 1,775,959 | -1.80(-1.09%) |
Dec 29, 2022 | 164.45 | 165.97 | 164.10 | 165.35 | 1,455,332 | +2.01(+1.23%) |
Dec 28, 2022 | 166.53 | 166.97 | 163.11 | 163.34 | 1,547,435 | -3.12(-1.88%) |
Dec 27, 2022 | 166.61 | 167.30 | 165.23 | 166.46 | 1,375,206 | -0.08(-0.05%) |
Dec 23, 2022 | 165.51 | 166.71 | 163.86 | 166.54 | 2,017,000 | +1.32(+0.80%) |
Dec 22, 2022 | 164.46 | 165.27 | 162.50 | 165.22 | 2,791,541 | -1.01(-0.61%) |
Dec 21, 2022 | 165.92 | 166.50 | 163.97 | 166.23 | 3,011,205 | +2.87(+1.76%) |
Dec 20, 2022 | 166.84 | 167.06 | 163.21 | 163.36 | 3,253,509 | -4.52(-2.69%) |
Dec 19, 2022 | 167.48 | 169.31 | 166.11 | 167.87 | 3,922,291 | +0.22(+0.13%) |
Dec 16, 2022 | 169.69 | 171.13 | 167.11 | 167.66 | 8,759,664 | -2.83(-1.66%) |
Dec 15, 2022 | 170.76 | 171.51 | 168.79 | 170.49 | 3,703,325 | -2.92(-1.68%) |
Dec 14, 2022 | 172.56 | 176.17 | 171.98 | 173.41 | 3,389,437 | +0.43(+0.25%) |
Dec 13, 2022 | 176.87 | 177.43 | 171.16 | 172.97 | 4,108,344 | +1.24(+0.72%) |
Dec 12, 2022 | 168.11 | 172.47 | 167.48 | 171.73 | 3,416,658 | +4.60(+2.75%) |
Dec 09, 2022 | 168.65 | 169.48 | 166.88 | 167.13 | 3,706,463 | -1.87(-1.11%) |
Dec 08, 2022 | 164.77 | 169.87 | 164.50 | 169.00 | 3,305,198 | +4.67(+2.84%) |
Dec 07, 2022 | 164.08 | 166.57 | 163.70 | 164.34 | 5,445,208 | -0.41(-0.25%) |
Dec 06, 2022 | 168.43 | 168.87 | 163.59 | 164.74 | 5,949,816 | -5.70(-3.34%) |
Dec 05, 2022 | 176.92 | 176.96 | 169.90 | 170.44 | 5,319,433 | -7.74(-4.35%) |
Dec 02, 2022 | 176.21 | 179.19 | 175.55 | 178.18 | 4,051,416 | -0.75(-0.42%) |
Dec 01, 2022 | 178.36 | 180.26 | 177.24 | 178.94 | 4,182,096 | +0.43(+0.24%) |
Nov 30, 2022 | 173.82 | 178.50 | 173.05 | 178.50 | 7,595,356 | +4.55(+2.62%) |
Nov 29, 2022 | 173.10 | 174.23 | 171.47 | 173.95 | 3,901,746 | +4.69(+2.77%) |
Nov 28, 2022 | 170.26 | 171.50 | 167.88 | 169.26 | 2,171,513 | -2.46(-1.43%) |
Nov 25, 2022 | 172.78 | 173.01 | 171.43 | 171.72 | 969,829 | -0.30(-0.17%) |
Nov 23, 2022 | 172.51 | 173.05 | 171.90 | 172.02 | 1,683,430 | +0.09(+0.05%) |
Nov 22, 2022 | 170.73 | 172.07 | 169.79 | 171.93 | 2,349,522 | +2.00(+1.18%) |
Nov 21, 2022 | 167.61 | 170.05 | 167.37 | 169.92 | 2,643,651 | +1.54(+0.92%) |
Nov 18, 2022 | 167.95 | 168.61 | 166.30 | 168.38 | 3,220,136 | +2.74(+1.65%) |
Nov 17, 2022 | 164.65 | 165.67 | 161.46 | 165.64 | 2,675,839 | -0.94(-0.56%) |
Nov 16, 2022 | 169.69 | 169.77 | 165.49 | 166.58 | 2,884,110 | -4.15(-2.43%) |
Nov 15, 2022 | 167.91 | 170.82 | 167.53 | 170.73 | 3,300,082 | +3.46(+2.07%) |
Nov 14, 2022 | 167.56 | 170.75 | 167.21 | 167.27 | 3,275,954 | -0.38(-0.22%) |
Nov 11, 2022 | 162.49 | 168.40 | 162.30 | 167.65 | 4,093,721 | +6.95(+4.33%) |
Nov 10, 2022 | 156.20 | 160.72 | 156.20 | 160.69 | 3,578,980 | +9.17(+6.05%) |
Nov 09, 2022 | 155.39 | 156.22 | 151.41 | 151.53 | 2,908,959 | -4.42(-2.83%) |
Nov 08, 2022 | 156.88 | 158.28 | 154.89 | 155.94 | 2,939,264 | -0.31(-0.20%) |
Nov 07, 2022 | 153.26 | 156.67 | 152.79 | 156.26 | 2,840,586 | +3.18(+2.08%) |
Nov 04, 2022 | 153.38 | 153.79 | 150.23 | 153.08 | 2,598,847 | +1.55(+1.02%) |
Nov 03, 2022 | 149.97 | 153.29 | 147.89 | 151.53 | 2,892,032 | -0.53(-0.35%) |
Nov 02, 2022 | 153.50 | 157.62 | 152.03 | 152.05 | 3,057,357 | -2.61(-1.68%) |
Nov 01, 2022 | 156.10 | 156.76 | 152.26 | 154.66 | 2,656,722 | -0.34(-0.22%) |
Oct 31, 2022 | 153.49 | 156.87 | 152.83 | 155.00 | 3,149,357 | +0.55(+0.36%) |
Oct 28, 2022 | 152.78 | 154.77 | 150.12 | 154.45 | 5,164,649 | +0.63(+0.41%) |
Oct 27, 2022 | 157.00 | 157.66 | 153.45 | 153.82 | 3,599,023 | -2.31(-1.48%) |
Oct 26, 2022 | 154.75 | 157.53 | 152.91 | 156.13 | 5,217,327 | +1.84(+1.19%) |
Oct 25, 2022 | 159.17 | 161.50 | 153.85 | 154.29 | 8,331,339 | -0.51(-0.33%) |
Oct 24, 2022 | 154.34 | 157.27 | 153.89 | 154.80 | 4,852,258 | +1.85(+1.21%) |
Oct 21, 2022 | 149.33 | 153.40 | 148.77 | 152.95 | 3,428,299 | +4.22(+2.84%) |
Oct 20, 2022 | 152.13 | 152.65 | 148.12 | 148.73 | 3,065,835 | -4.44(-2.90%) |
Oct 19, 2022 | 154.09 | 154.50 | 152.13 | 153.17 | 2,305,506 | -1.11(-0.72%) |
Oct 18, 2022 | 154.73 | 155.91 | 152.09 | 154.28 | 2,470,603 | +2.10(+1.38%) |
Oct 17, 2022 | 151.73 | 153.48 | 151.27 | 152.18 | 2,461,768 | +2.81(+1.88%) |
Oct 14, 2022 | 152.04 | 152.96 | 149.19 | 149.38 | 2,097,240 | -1.83(-1.21%) |
Oct 13, 2022 | 144.23 | 152.28 | 143.09 | 151.20 | 2,790,970 | +3.86(+2.62%) |
Oct 12, 2022 | 147.73 | 149.42 | 146.89 | 147.34 | 2,412,816 | +0.06(+0.04%) |
Oct 11, 2022 | 147.25 | 148.96 | 146.40 | 147.28 | 2,343,015 | -0.31(-0.21%) |
Oct 10, 2022 | 148.78 | 149.49 | 146.34 | 147.58 | 3,400,022 | +0.56(+0.38%) |
Oct 07, 2022 | 151.48 | 151.52 | 146.29 | 147.03 | 3,778,747 | -5.97(-3.90%) |
Oct 06, 2022 | 154.63 | 155.61 | 152.18 | 153.00 | 2,570,667 | -2.15(-1.39%) |
Oct 05, 2022 | 154.34 | 156.95 | 154.00 | 155.15 | 3,042,779 | -0.89(-0.57%) |
Oct 04, 2022 | 153.00 | 156.27 | 152.41 | 156.04 | 3,695,842 | +5.36(+3.56%) |