Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 164.62 | 164.81 | 162.85 | 164.30 | 1,220,147 | -0.34(-0.20%) |
Dec 29, 2022 | 166.57 | 167.10 | 164.44 | 164.63 | 1,492,060 | -1.30(-0.78%) |
Dec 28, 2022 | 168.12 | 168.48 | 165.70 | 165.93 | 811,641 | -1.63(-0.97%) |
Dec 27, 2022 | 168.55 | 168.86 | 167.35 | 167.56 | 897,967 | -1.00(-0.59%) |
Dec 23, 2022 | 167.77 | 168.99 | 167.40 | 168.56 | 532,619 | +0.73(+0.44%) |
Dec 22, 2022 | 167.89 | 169.60 | 166.65 | 167.83 | 970,712 | -0.05(-0.03%) |
Dec 21, 2022 | 166.82 | 168.38 | 165.61 | 167.88 | 1,169,107 | +1.92(+1.16%) |
Dec 20, 2022 | 166.12 | 167.17 | 165.62 | 165.95 | 1,088,082 | +0.16(+0.10%) |
Dec 19, 2022 | 165.60 | 167.31 | 164.94 | 165.79 | 1,489,168 | +0.43(+0.26%) |
Dec 16, 2022 | 163.64 | 165.65 | 163.05 | 165.37 | 2,935,027 | +1.18(+0.72%) |
Dec 15, 2022 | 162.94 | 164.38 | 162.34 | 164.19 | 1,863,911 | +0.33(+0.20%) |
Dec 14, 2022 | 164.06 | 164.98 | 162.85 | 163.86 | 2,041,885 | +0.24(+0.15%) |
Dec 13, 2022 | 166.49 | 166.49 | 162.83 | 163.62 | 1,750,419 | -2.15(-1.30%) |
Dec 12, 2022 | 164.58 | 165.78 | 163.63 | 165.78 | 1,413,783 | +1.85(+1.13%) |
Dec 09, 2022 | 164.10 | 165.51 | 163.12 | 163.92 | 3,005,117 | -5.09(-3.01%) |
Dec 08, 2022 | 169.56 | 170.23 | 168.19 | 169.01 | 889,772 | +0.17(+0.10%) |
Dec 07, 2022 | 168.56 | 170.32 | 168.31 | 168.84 | 1,234,955 | +0.96(+0.57%) |
Dec 06, 2022 | 169.90 | 170.53 | 167.10 | 167.88 | 961,704 | -1.94(-1.14%) |
Dec 05, 2022 | 171.69 | 171.69 | 169.43 | 169.82 | 1,348,198 | -2.69(-1.56%) |
Dec 02, 2022 | 169.95 | 173.14 | 169.73 | 172.51 | 1,543,052 | +2.34(+1.38%) |
Dec 01, 2022 | 169.53 | 170.70 | 168.34 | 170.17 | 1,154,628 | +0.93(+0.55%) |
Nov 30, 2022 | 165.75 | 169.78 | 165.38 | 169.24 | 2,295,351 | +2.77(+1.66%) |
Nov 29, 2022 | 165.61 | 167.16 | 165.05 | 166.47 | 1,694,831 | +0.72(+0.44%) |
Nov 28, 2022 | 165.71 | 167.16 | 165.48 | 165.75 | 1,688,440 | -0.53(-0.32%) |
Nov 25, 2022 | 165.16 | 166.49 | 164.54 | 166.27 | 922,825 | +2.15(+1.31%) |
Nov 23, 2022 | 163.53 | 164.83 | 162.76 | 164.12 | 923,959 | +0.81(+0.50%) |
Nov 22, 2022 | 161.04 | 164.08 | 160.61 | 163.31 | 1,279,727 | +4.37(+2.75%) |
Nov 21, 2022 | 160.62 | 161.78 | 158.46 | 158.93 | 1,417,290 | -1.69(-1.05%) |
Nov 18, 2022 | 158.64 | 160.62 | 157.75 | 160.62 | 1,593,255 | +3.05(+1.94%) |
Nov 17, 2022 | 153.68 | 157.62 | 153.59 | 157.57 | 1,673,329 | +3.09(+2.00%) |
Nov 16, 2022 | 152.41 | 155.34 | 152.41 | 154.47 | 1,224,115 | +2.99(+1.98%) |
Nov 15, 2022 | 153.50 | 154.94 | 150.41 | 151.48 | 1,655,393 | -1.93(-1.26%) |
Nov 14, 2022 | 151.70 | 155.50 | 151.70 | 153.41 | 2,024,013 | +1.71(+1.12%) |
Nov 11, 2022 | 154.19 | 154.52 | 145.85 | 151.71 | 2,969,826 | -1.49(-0.97%) |
Nov 10, 2022 | 159.33 | 159.47 | 151.99 | 153.20 | 4,531,935 | -2.67(-1.72%) |
Nov 09, 2022 | 157.32 | 160.01 | 155.50 | 155.87 | 2,010,145 | -1.45(-0.92%) |
Nov 08, 2022 | 152.64 | 157.80 | 152.64 | 157.32 | 8,266,061 | -2.32(-1.45%) |
Nov 07, 2022 | 159.57 | 161.21 | 158.20 | 159.64 | 1,411,834 | +0.37(+0.23%) |
Nov 04, 2022 | 157.63 | 164.84 | 156.97 | 159.27 | 2,759,789 | +3.74(+2.41%) |
Nov 03, 2022 | 150.75 | 157.18 | 148.64 | 155.53 | 1,774,560 | +2.99(+1.96%) |
Nov 02, 2022 | 153.68 | 155.92 | 152.50 | 152.54 | 1,213,871 | -1.49(-0.97%) |
Nov 01, 2022 | 155.06 | 155.24 | 152.47 | 154.03 | 1,171,167 | -0.89(-0.57%) |
Oct 31, 2022 | 156.06 | 157.11 | 154.12 | 154.92 | 1,061,053 | -2.06(-1.31%) |
Oct 28, 2022 | 154.02 | 157.06 | 153.78 | 156.97 | 860,873 | +3.36(+2.19%) |
Oct 27, 2022 | 153.07 | 155.79 | 153.07 | 153.62 | 1,000,322 | +1.19(+0.78%) |
Oct 26, 2022 | 151.71 | 153.07 | 151.58 | 152.42 | 923,353 | +1.89(+1.26%) |
Oct 25, 2022 | 146.86 | 150.65 | 146.62 | 150.53 | 1,094,242 | +2.63(+1.78%) |
Oct 24, 2022 | 147.00 | 148.52 | 145.94 | 147.90 | 1,194,594 | +2.34(+1.60%) |
Oct 21, 2022 | 140.38 | 146.22 | 140.38 | 145.56 | 1,561,191 | +4.89(+3.47%) |
Oct 20, 2022 | 141.23 | 141.23 | 139.50 | 140.68 | 890,631 | -0.22(-0.15%) |
Oct 19, 2022 | 141.79 | 142.72 | 139.74 | 140.90 | 578,322 | -0.98(-0.69%) |
Oct 18, 2022 | 142.11 | 143.12 | 141.05 | 141.88 | 848,968 | +1.59(+1.13%) |
Oct 17, 2022 | 139.38 | 141.38 | 139.38 | 140.29 | 976,029 | +1.75(+1.27%) |
Oct 14, 2022 | 141.21 | 141.59 | 137.71 | 138.54 | 741,961 | -1.43(-1.02%) |
Oct 13, 2022 | 134.84 | 140.48 | 134.08 | 139.97 | 1,022,033 | +3.06(+2.24%) |
Oct 12, 2022 | 140.65 | 141.19 | 136.81 | 136.90 | 1,439,808 | -2.73(-1.95%) |
Oct 11, 2022 | 137.33 | 141.17 | 137.33 | 139.63 | 1,606,160 | +4.03(+2.97%) |
Oct 10, 2022 | 135.66 | 137.09 | 135.09 | 135.60 | 1,040,181 | +0.27(+0.20%) |
Oct 07, 2022 | 136.77 | 137.23 | 134.86 | 135.34 | 1,049,985 | -2.52(-1.83%) |
Oct 06, 2022 | 140.06 | 140.29 | 137.57 | 137.86 | 952,728 | -2.50(-1.78%) |
Oct 05, 2022 | 139.76 | 141.42 | 139.03 | 140.36 | 738,858 | -0.28(-0.20%) |
Oct 04, 2022 | 137.97 | 140.76 | 137.53 | 140.64 | 1,090,378 | +3.37(+2.45%) |