Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 164.62 | 164.81 | 162.85 | 164.29 | 1,220,174 | -0.34(-0.20%) |
Dec 29, 2022 | 166.56 | 167.10 | 164.43 | 164.63 | 1,492,093 | -1.30(-0.78%) |
Dec 28, 2022 | 168.11 | 168.48 | 165.69 | 165.93 | 811,659 | -1.63(-0.97%) |
Dec 27, 2022 | 168.55 | 168.85 | 167.35 | 167.56 | 897,987 | -1.00(-0.59%) |
Dec 23, 2022 | 167.76 | 168.98 | 167.40 | 168.56 | 532,631 | +0.73(+0.44%) |
Dec 22, 2022 | 167.88 | 169.60 | 166.64 | 167.82 | 970,734 | -0.05(-0.03%) |
Dec 21, 2022 | 166.81 | 168.38 | 165.60 | 167.87 | 1,169,133 | +1.92(+1.16%) |
Dec 20, 2022 | 166.12 | 167.17 | 165.62 | 165.95 | 1,088,106 | +0.16(+0.10%) |
Dec 19, 2022 | 165.59 | 167.31 | 164.93 | 165.79 | 1,489,201 | +0.43(+0.26%) |
Dec 16, 2022 | 163.64 | 165.64 | 163.04 | 165.37 | 2,935,091 | +1.18(+0.72%) |
Dec 15, 2022 | 162.94 | 164.37 | 162.34 | 164.19 | 1,863,952 | +0.33(+0.20%) |
Dec 14, 2022 | 164.06 | 164.98 | 162.85 | 163.86 | 2,041,930 | +0.24(+0.15%) |
Dec 13, 2022 | 166.49 | 166.49 | 162.83 | 163.62 | 1,750,458 | -2.15(-1.30%) |
Dec 12, 2022 | 164.57 | 165.77 | 163.63 | 165.77 | 1,413,814 | +1.85(+1.13%) |
Dec 09, 2022 | 164.10 | 165.50 | 163.12 | 163.92 | 3,005,183 | -5.09(-3.01%) |
Dec 08, 2022 | 169.56 | 170.22 | 168.18 | 169.00 | 889,791 | +0.17(+0.10%) |
Dec 07, 2022 | 168.56 | 170.31 | 168.31 | 168.84 | 1,234,982 | +0.96(+0.57%) |
Dec 06, 2022 | 169.90 | 170.53 | 167.10 | 167.87 | 961,726 | -1.94(-1.14%) |
Dec 05, 2022 | 171.69 | 171.69 | 169.43 | 169.82 | 1,348,228 | -2.69(-1.56%) |
Dec 02, 2022 | 169.95 | 173.14 | 169.73 | 172.50 | 1,543,086 | +2.34(+1.38%) |
Dec 01, 2022 | 169.53 | 170.70 | 168.34 | 170.16 | 1,154,654 | +0.93(+0.55%) |
Nov 30, 2022 | 165.75 | 169.78 | 165.38 | 169.23 | 2,295,401 | +2.77(+1.66%) |
Nov 29, 2022 | 165.60 | 167.16 | 165.05 | 166.47 | 1,694,868 | +0.72(+0.44%) |
Nov 28, 2022 | 165.70 | 167.16 | 165.47 | 165.74 | 1,688,477 | -0.53(-0.32%) |
Nov 25, 2022 | 165.16 | 166.49 | 164.54 | 166.27 | 922,845 | +2.15(+1.31%) |
Nov 23, 2022 | 163.52 | 164.83 | 162.76 | 164.12 | 923,979 | +0.81(+0.50%) |
Nov 22, 2022 | 161.03 | 164.08 | 160.61 | 163.30 | 1,279,756 | +4.37(+2.75%) |
Nov 21, 2022 | 160.62 | 161.77 | 158.46 | 158.93 | 1,417,321 | -1.69(-1.05%) |
Nov 18, 2022 | 158.63 | 160.62 | 157.75 | 160.62 | 1,593,290 | +3.05(+1.94%) |
Nov 17, 2022 | 153.68 | 157.62 | 153.59 | 157.56 | 1,673,366 | +3.09(+2.00%) |
Nov 16, 2022 | 152.41 | 155.34 | 152.41 | 154.47 | 1,224,141 | +2.99(+1.98%) |
Nov 15, 2022 | 153.50 | 154.94 | 150.40 | 151.47 | 1,655,429 | -1.93(-1.26%) |
Nov 14, 2022 | 151.69 | 155.50 | 151.69 | 153.41 | 2,024,057 | +1.70(+1.12%) |
Nov 11, 2022 | 154.19 | 154.52 | 145.84 | 151.70 | 2,969,892 | -1.49(-0.97%) |
Nov 10, 2022 | 159.32 | 159.46 | 151.99 | 153.19 | 4,532,035 | -2.67(-1.71%) |
Nov 09, 2022 | 157.32 | 160.01 | 155.49 | 155.87 | 2,010,189 | -1.45(-0.92%) |
Nov 08, 2022 | 152.64 | 157.79 | 152.64 | 157.32 | 8,266,243 | -2.31(-1.45%) |
Nov 07, 2022 | 159.56 | 161.21 | 158.19 | 159.63 | 1,411,865 | +0.36(+0.23%) |
Nov 04, 2022 | 157.62 | 164.84 | 156.96 | 159.27 | 2,759,850 | +3.74(+2.41%) |
Nov 03, 2022 | 150.75 | 157.18 | 148.64 | 155.52 | 1,774,599 | +2.99(+1.96%) |
Nov 02, 2022 | 153.68 | 155.92 | 152.50 | 152.54 | 1,213,898 | -1.49(-0.97%) |
Nov 01, 2022 | 155.06 | 155.24 | 152.47 | 154.03 | 1,171,192 | -0.89(-0.57%) |
Oct 31, 2022 | 156.06 | 157.11 | 154.12 | 154.91 | 1,061,076 | -2.06(-1.31%) |
Oct 28, 2022 | 154.02 | 157.06 | 153.78 | 156.97 | 860,892 | +3.36(+2.19%) |
Oct 27, 2022 | 153.07 | 155.79 | 153.07 | 153.61 | 1,000,344 | +1.19(+0.78%) |
Oct 26, 2022 | 151.71 | 153.07 | 151.57 | 152.42 | 923,374 | +1.89(+1.26%) |
Oct 25, 2022 | 146.85 | 150.65 | 146.62 | 150.53 | 1,094,267 | +2.63(+1.78%) |
Oct 24, 2022 | 147.00 | 148.52 | 145.94 | 147.90 | 1,194,620 | +2.33(+1.60%) |
Oct 21, 2022 | 140.38 | 146.21 | 140.38 | 145.56 | 1,561,225 | +4.89(+3.47%) |
Oct 20, 2022 | 141.23 | 141.23 | 139.50 | 140.68 | 890,650 | -0.22(-0.15%) |
Oct 19, 2022 | 141.79 | 142.71 | 139.74 | 140.89 | 578,335 | -0.99(-0.69%) |
Oct 18, 2022 | 142.10 | 143.12 | 141.05 | 141.88 | 848,987 | +1.59(+1.13%) |
Oct 17, 2022 | 139.37 | 141.37 | 139.37 | 140.29 | 976,051 | +1.75(+1.27%) |
Oct 14, 2022 | 141.21 | 141.59 | 137.70 | 138.54 | 741,977 | -1.43(-1.02%) |
Oct 13, 2022 | 134.84 | 140.47 | 134.07 | 139.97 | 1,022,056 | +3.06(+2.24%) |
Oct 12, 2022 | 140.65 | 141.19 | 136.80 | 136.90 | 1,439,840 | -2.73(-1.95%) |
Oct 11, 2022 | 137.32 | 141.16 | 137.32 | 139.63 | 1,606,195 | +4.03(+2.97%) |
Oct 10, 2022 | 135.66 | 137.09 | 135.09 | 135.60 | 1,040,204 | +0.27(+0.20%) |
Oct 07, 2022 | 136.76 | 137.23 | 134.86 | 135.33 | 1,050,008 | -2.52(-1.83%) |
Oct 06, 2022 | 140.05 | 140.29 | 137.57 | 137.86 | 952,749 | -2.50(-1.78%) |
Oct 05, 2022 | 139.76 | 141.41 | 139.03 | 140.36 | 738,874 | -0.28(-0.20%) |
Oct 04, 2022 | 137.97 | 140.75 | 137.52 | 140.63 | 1,090,402 | +3.37(+2.45%) |