Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 164.28 | 167.40 | 164.27 | 167.33 | 1,128,299 | -0.46(-0.27%) |
Dec 29, 2022 | 163.98 | 168.77 | 163.26 | 167.79 | 2,339,849 | +4.84(+2.97%) |
Dec 28, 2022 | 163.34 | 165.00 | 162.55 | 162.95 | 975,374 | -0.45(-0.28%) |
Dec 27, 2022 | 163.65 | 164.51 | 160.60 | 163.40 | 745,434 | -1.24(-0.75%) |
Dec 23, 2022 | 164.56 | 165.45 | 162.29 | 164.64 | 1,130,083 | -0.97(-0.59%) |
Dec 22, 2022 | 167.99 | 168.53 | 161.83 | 165.61 | 2,017,192 | -4.47(-2.63%) |
Dec 21, 2022 | 169.86 | 172.42 | 168.12 | 170.08 | 2,541,242 | -2.01(-1.17%) |
Dec 20, 2022 | 169.03 | 173.02 | 168.15 | 172.09 | 1,747,120 | +2.00(+1.18%) |
Dec 19, 2022 | 174.19 | 175.40 | 168.60 | 170.09 | 2,169,037 | -5.13(-2.93%) |
Dec 16, 2022 | 174.47 | 176.25 | 172.94 | 175.22 | 2,142,116 | -0.20(-0.11%) |
Dec 15, 2022 | 175.76 | 178.19 | 174.15 | 175.42 | 2,349,069 | -3.87(-2.16%) |
Dec 14, 2022 | 176.53 | 182.11 | 176.34 | 179.29 | 2,945,344 | +1.96(+1.11%) |
Dec 13, 2022 | 182.80 | 184.50 | 175.39 | 177.33 | 2,998,485 | +4.60(+2.66%) |
Dec 12, 2022 | 170.26 | 173.32 | 169.53 | 172.73 | 2,177,979 | +3.13(+1.85%) |
Dec 09, 2022 | 169.20 | 172.94 | 167.78 | 169.60 | 1,647,686 | +0.27(+0.16%) |
Dec 08, 2022 | 165.61 | 170.77 | 163.71 | 169.33 | 2,221,823 | +4.61(+2.80%) |
Dec 07, 2022 | 162.09 | 165.28 | 161.63 | 164.72 | 2,055,887 | +3.36(+2.08%) |
Dec 06, 2022 | 165.32 | 165.32 | 159.90 | 161.36 | 2,061,451 | -3.25(-1.97%) |
Dec 05, 2022 | 169.99 | 170.52 | 163.25 | 164.61 | 2,479,366 | -6.38(-3.73%) |
Dec 02, 2022 | 166.03 | 171.28 | 164.41 | 170.99 | 2,552,957 | +1.51(+0.89%) |
Dec 01, 2022 | 165.61 | 170.93 | 165.00 | 169.48 | 3,327,827 | +1.58(+0.94%) |
Nov 30, 2022 | 157.89 | 167.93 | 155.50 | 167.90 | 8,710,770 | +24.60(+17.17%) |
Nov 29, 2022 | 145.25 | 145.82 | 142.13 | 143.30 | 3,309,512 | -1.95(-1.34%) |
Nov 28, 2022 | 148.44 | 150.59 | 144.62 | 145.25 | 3,135,143 | -3.73(-2.50%) |
Nov 25, 2022 | 147.84 | 149.74 | 147.40 | 148.98 | 768,302 | -0.36(-0.24%) |
Nov 23, 2022 | 143.90 | 151.85 | 143.70 | 149.34 | 1,518,664 | +3.05(+2.08%) |
Nov 22, 2022 | 143.53 | 146.41 | 141.22 | 146.29 | 1,289,170 | +3.09(+2.16%) |
Nov 21, 2022 | 142.00 | 145.64 | 141.72 | 143.20 | 1,808,881 | -3.54(-2.41%) |
Nov 18, 2022 | 152.19 | 152.48 | 145.30 | 146.74 | 1,650,736 | -2.07(-1.39%) |
Nov 17, 2022 | 150.48 | 151.57 | 147.69 | 148.81 | 1,848,570 | -6.58(-4.23%) |
Nov 16, 2022 | 159.45 | 159.82 | 153.24 | 155.39 | 1,582,647 | -5.35(-3.33%) |
Nov 15, 2022 | 159.41 | 162.50 | 158.36 | 160.74 | 2,803,635 | +7.36(+4.80%) |
Nov 14, 2022 | 155.77 | 155.94 | 151.94 | 153.38 | 2,032,710 | -3.57(-2.27%) |
Nov 11, 2022 | 153.12 | 159.29 | 150.86 | 156.95 | 2,680,204 | +3.82(+2.49%) |
Nov 10, 2022 | 145.00 | 155.43 | 144.82 | 153.13 | 4,396,220 | +18.18(+13.47%) |
Nov 09, 2022 | 140.06 | 140.06 | 134.14 | 134.95 | 1,913,619 | -5.23(-3.73%) |
Nov 08, 2022 | 136.82 | 142.70 | 134.72 | 140.18 | 2,072,157 | +3.66(+2.68%) |
Nov 07, 2022 | 135.42 | 137.63 | 130.35 | 136.52 | 3,038,384 | +3.89(+2.93%) |
Nov 04, 2022 | 140.71 | 141.27 | 128.72 | 132.63 | 5,266,403 | -7.59(-5.41%) |
Nov 03, 2022 | 141.19 | 144.28 | 139.89 | 140.22 | 2,572,398 | -3.29(-2.29%) |
Nov 02, 2022 | 152.29 | 143.41 | 143.51 | 2,190,532 | -8.09(-5.34%) | |
Nov 01, 2022 | 158.48 | 158.94 | 151.52 | 151.60 | 1,430,459 | -4.22(-2.71%) |
Oct 31, 2022 | 157.75 | 158.65 | 155.43 | 155.82 | 1,221,981 | -1.83(-1.16%) |
Oct 28, 2022 | 154.12 | 157.98 | 152.53 | 157.65 | 1,502,616 | +2.41(+1.55%) |
Oct 27, 2022 | 158.37 | 162.77 | 154.91 | 155.24 | 2,241,189 | +0.51(+0.33%) |
Oct 26, 2022 | 152.06 | 158.02 | 151.85 | 154.73 | 2,753,601 | -1.45(-0.93%) |
Oct 25, 2022 | 150.16 | 157.08 | 149.68 | 156.18 | 2,379,574 | +8.23(+5.56%) |
Oct 24, 2022 | 149.42 | 149.48 | 143.51 | 147.95 | 1,505,751 | -1.53(-1.02%) |
Oct 21, 2022 | 144.73 | 149.73 | 142.63 | 149.48 | 1,431,699 | +4.06(+2.79%) |
Oct 20, 2022 | 145.37 | 149.43 | 144.24 | 145.42 | 1,816,912 | -1.08(-0.74%) |
Oct 19, 2022 | 150.79 | 151.42 | 145.50 | 146.50 | 1,548,338 | -6.11(-4.00%) |
Oct 18, 2022 | 152.81 | 156.62 | 151.06 | 152.61 | 2,224,963 | +3.67(+2.46%) |
Oct 17, 2022 | 143.20 | 149.53 | 142.67 | 148.94 | 3,386,950 | +9.35(+6.70%) |
Oct 14, 2022 | 145.22 | 147.24 | 139.39 | 139.59 | 2,141,378 | -3.12(-2.19%) |
Oct 13, 2022 | 138.30 | 143.56 | 135.63 | 142.71 | 2,556,478 | -1.22(-0.85%) |
Oct 12, 2022 | 142.35 | 144.20 | 139.96 | 143.93 | 2,040,491 | +1.23(+0.86%) |
Oct 11, 2022 | 147.00 | 147.70 | 141.55 | 142.70 | 2,096,924 | -5.13(-3.47%) |
Oct 10, 2022 | 153.53 | 153.53 | 146.62 | 147.83 | 1,029,504 | -5.05(-3.30%) |
Oct 07, 2022 | 155.79 | 157.19 | 151.71 | 152.88 | 1,537,726 | -6.62(-4.15%) |
Oct 06, 2022 | 159.31 | 162.44 | 158.03 | 159.50 | 1,554,500 | +0.05(+0.03%) |
Oct 05, 2022 | 156.51 | 160.52 | 155.48 | 159.45 | 1,257,788 | +0.45(+0.28%) |
Oct 04, 2022 | 157.31 | 160.25 | 157.31 | 159.00 | 1,748,476 | +4.75(+3.08%) |