Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 165.74 | 166.30 | 163.48 | 165.34 | 1,756,809 | -1.82(-1.09%) |
Dec 29, 2022 | 166.24 | 167.78 | 165.89 | 167.15 | 1,439,640 | +2.03(+1.23%) |
Dec 28, 2022 | 168.34 | 168.79 | 164.89 | 165.12 | 1,530,749 | -3.16(-1.88%) |
Dec 27, 2022 | 168.43 | 169.12 | 167.03 | 168.28 | 1,360,378 | -0.08(-0.05%) |
Dec 23, 2022 | 167.32 | 168.52 | 165.64 | 168.35 | 1,995,252 | +1.33(+0.80%) |
Dec 22, 2022 | 166.25 | 167.07 | 164.27 | 167.02 | 2,761,441 | -1.02(-0.61%) |
Dec 21, 2022 | 167.72 | 168.31 | 165.76 | 168.04 | 2,978,736 | +2.90(+1.76%) |
Dec 20, 2022 | 168.66 | 168.88 | 164.99 | 165.14 | 3,218,428 | -4.56(-2.69%) |
Dec 19, 2022 | 169.30 | 171.16 | 167.92 | 169.70 | 3,879,999 | +0.22(+0.13%) |
Dec 16, 2022 | 171.54 | 172.99 | 168.93 | 169.48 | 8,665,214 | -2.86(-1.66%) |
Dec 15, 2022 | 172.62 | 173.38 | 170.63 | 172.35 | 3,663,394 | -2.95(-1.68%) |
Dec 14, 2022 | 174.44 | 178.09 | 173.86 | 175.29 | 3,352,891 | +0.44(+0.25%) |
Dec 13, 2022 | 178.79 | 179.37 | 173.03 | 174.86 | 4,064,046 | +1.26(+0.72%) |
Dec 12, 2022 | 169.94 | 174.35 | 169.31 | 173.60 | 3,379,818 | +4.65(+2.75%) |
Dec 09, 2022 | 170.49 | 171.33 | 168.69 | 168.95 | 3,666,499 | -1.89(-1.11%) |
Dec 08, 2022 | 166.56 | 171.72 | 166.30 | 170.84 | 3,269,560 | +4.72(+2.84%) |
Dec 07, 2022 | 165.87 | 168.39 | 165.48 | 166.13 | 5,386,495 | -0.41(-0.25%) |
Dec 06, 2022 | 170.26 | 170.71 | 165.38 | 166.54 | 5,885,663 | -5.76(-3.34%) |
Dec 05, 2022 | 178.85 | 178.89 | 171.75 | 172.30 | 5,262,077 | -7.83(-4.35%) |
Dec 02, 2022 | 178.13 | 181.14 | 177.46 | 180.13 | 4,007,732 | -0.76(-0.42%) |
Dec 01, 2022 | 180.31 | 182.23 | 179.18 | 180.89 | 4,137,003 | +0.44(+0.24%) |
Nov 30, 2022 | 175.71 | 180.45 | 174.93 | 180.45 | 7,513,460 | +4.60(+2.62%) |
Nov 29, 2022 | 174.99 | 176.13 | 173.34 | 175.85 | 3,859,675 | +4.74(+2.77%) |
Nov 28, 2022 | 172.12 | 173.36 | 169.71 | 171.11 | 2,148,099 | -2.48(-1.43%) |
Nov 25, 2022 | 174.66 | 174.90 | 173.29 | 173.59 | 959,372 | -0.30(-0.17%) |
Nov 23, 2022 | 174.39 | 174.93 | 173.77 | 173.90 | 1,665,278 | +0.09(+0.05%) |
Nov 22, 2022 | 172.59 | 173.94 | 171.64 | 173.80 | 2,324,189 | +2.03(+1.18%) |
Nov 21, 2022 | 169.44 | 171.90 | 169.20 | 171.78 | 2,615,146 | +1.56(+0.92%) |
Nov 18, 2022 | 169.78 | 170.44 | 168.11 | 170.22 | 3,185,415 | +2.77(+1.65%) |
Nov 17, 2022 | 166.44 | 167.48 | 163.22 | 167.45 | 2,646,987 | -0.95(-0.56%) |
Nov 16, 2022 | 171.54 | 171.62 | 167.30 | 168.40 | 2,853,012 | -4.19(-2.43%) |
Nov 15, 2022 | 169.74 | 172.68 | 169.35 | 172.59 | 3,264,499 | +3.50(+2.07%) |
Nov 14, 2022 | 169.39 | 172.61 | 169.03 | 169.09 | 3,240,631 | -0.38(-0.22%) |
Nov 11, 2022 | 164.26 | 170.23 | 164.07 | 169.47 | 4,049,581 | +7.03(+4.33%) |
Nov 10, 2022 | 157.90 | 162.47 | 157.90 | 162.45 | 3,540,390 | +9.27(+6.05%) |
Nov 09, 2022 | 157.08 | 157.92 | 153.06 | 153.18 | 2,877,593 | -4.47(-2.83%) |
Nov 08, 2022 | 158.59 | 160.01 | 156.58 | 157.64 | 2,907,572 | -0.32(-0.20%) |
Nov 07, 2022 | 154.94 | 158.38 | 154.46 | 157.96 | 2,809,957 | +3.21(+2.08%) |
Nov 04, 2022 | 155.05 | 155.47 | 151.87 | 154.75 | 2,570,825 | +1.57(+1.02%) |
Nov 03, 2022 | 151.61 | 154.96 | 149.50 | 153.18 | 2,860,849 | -0.53(-0.35%) |
Nov 02, 2022 | 155.18 | 159.34 | 153.68 | 153.71 | 3,024,391 | -2.63(-1.68%) |
Nov 01, 2022 | 157.80 | 158.47 | 153.92 | 156.34 | 2,628,077 | -0.35(-0.22%) |
Oct 31, 2022 | 155.16 | 158.58 | 154.50 | 156.69 | 3,115,399 | +0.56(+0.36%) |
Oct 28, 2022 | 154.44 | 156.46 | 151.76 | 156.13 | 5,108,961 | +0.64(+0.41%) |
Oct 27, 2022 | 158.71 | 159.38 | 155.12 | 155.50 | 3,560,217 | -2.34(-1.48%) |
Oct 26, 2022 | 156.44 | 159.25 | 154.58 | 157.83 | 5,161,072 | +1.86(+1.19%) |
Oct 25, 2022 | 160.90 | 163.26 | 155.52 | 155.97 | 8,241,507 | -0.51(-0.33%) |
Oct 24, 2022 | 156.02 | 158.99 | 155.57 | 156.49 | 4,799,938 | +1.87(+1.21%) |
Oct 21, 2022 | 150.96 | 155.07 | 150.40 | 154.62 | 3,391,334 | +4.27(+2.84%) |
Oct 20, 2022 | 153.79 | 154.31 | 149.73 | 150.35 | 3,032,778 | -4.49(-2.90%) |
Oct 19, 2022 | 155.77 | 156.19 | 153.79 | 154.84 | 2,280,647 | -1.12(-0.72%) |
Oct 18, 2022 | 156.42 | 157.61 | 153.75 | 155.96 | 2,443,964 | +2.12(+1.38%) |
Oct 17, 2022 | 153.38 | 155.15 | 152.92 | 153.84 | 2,435,224 | +2.84(+1.88%) |
Oct 14, 2022 | 153.70 | 154.63 | 150.81 | 151.00 | 2,074,626 | -1.85(-1.21%) |
Oct 13, 2022 | 145.80 | 153.94 | 144.64 | 152.85 | 2,760,876 | +3.90(+2.62%) |
Oct 12, 2022 | 149.34 | 151.05 | 148.49 | 148.95 | 2,386,800 | +0.06(+0.04%) |
Oct 11, 2022 | 148.85 | 150.58 | 148.00 | 148.88 | 2,317,752 | -0.31(-0.21%) |
Oct 10, 2022 | 150.41 | 151.12 | 147.94 | 149.19 | 3,363,362 | +0.56(+0.38%) |
Oct 07, 2022 | 153.13 | 153.18 | 147.88 | 148.63 | 3,738,003 | -6.03(-3.90%) |
Oct 06, 2022 | 156.32 | 157.31 | 153.84 | 154.66 | 2,542,949 | -2.18(-1.39%) |
Oct 05, 2022 | 156.02 | 158.66 | 155.68 | 156.84 | 3,009,971 | -0.90(-0.57%) |
Oct 04, 2022 | 154.66 | 157.97 | 154.08 | 157.74 | 3,655,992 | +5.42(+3.56%) |