Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 169.51 | 170.71 | 167.19 | 168.80 | 1,599,145 | -2.29(-1.34%) |
Dec 29, 2022 | 169.43 | 172.38 | 169.20 | 171.09 | 1,398,451 | +2.44(+1.44%) |
Dec 28, 2022 | 172.64 | 173.10 | 168.63 | 168.66 | 1,749,268 | -3.90(-2.26%) |
Dec 27, 2022 | 171.26 | 173.47 | 170.65 | 172.55 | 2,079,394 | +1.09(+0.64%) |
Dec 23, 2022 | 171.25 | 174.51 | 171.05 | 171.46 | 3,115,008 | +0.23(+0.14%) |
Dec 22, 2022 | 163.78 | 171.31 | 163.37 | 171.23 | 5,255,552 | +5.56(+3.35%) |
Dec 21, 2022 | 170.11 | 170.34 | 163.89 | 165.67 | 8,109,158 | +5.50(+3.43%) |
Dec 20, 2022 | 163.66 | 164.23 | 158.48 | 160.18 | 5,518,277 | -4.32(-2.63%) |
Dec 19, 2022 | 165.97 | 167.35 | 162.79 | 164.49 | 2,850,991 | -2.87(-1.71%) |
Dec 16, 2022 | 168.03 | 169.27 | 165.28 | 167.36 | 3,471,860 | -1.41(-0.84%) |
Dec 15, 2022 | 170.67 | 171.82 | 167.41 | 168.77 | 1,849,551 | -4.78(-2.75%) |
Dec 14, 2022 | 171.89 | 176.34 | 171.34 | 173.55 | 1,653,558 | +1.16(+0.67%) |
Dec 13, 2022 | 179.03 | 179.71 | 171.13 | 172.39 | 2,826,142 | -0.48(-0.28%) |
Dec 12, 2022 | 167.71 | 173.70 | 167.71 | 172.87 | 2,521,395 | +4.91(+2.92%) |
Dec 09, 2022 | 165.83 | 170.39 | 165.83 | 167.95 | 1,513,661 | +1.53(+0.92%) |
Dec 08, 2022 | 165.82 | 169.09 | 165.07 | 166.42 | 2,303,001 | -0.36(-0.21%) |
Dec 07, 2022 | 166.77 | 168.73 | 166.21 | 166.78 | 1,549,609 | -0.74(-0.44%) |
Dec 06, 2022 | 170.81 | 170.94 | 165.63 | 167.53 | 2,131,815 | -3.44(-2.01%) |
Dec 05, 2022 | 173.82 | 174.18 | 170.68 | 170.96 | 1,610,543 | -4.66(-2.65%) |
Dec 02, 2022 | 172.47 | 176.64 | 171.43 | 175.62 | 2,128,180 | +0.93(+0.53%) |
Dec 01, 2022 | 176.19 | 177.69 | 174.13 | 174.69 | 1,613,358 | -1.71(-0.97%) |
Nov 30, 2022 | 171.37 | 177.22 | 171.11 | 176.41 | 5,179,048 | +4.26(+2.47%) |
Nov 29, 2022 | 169.16 | 172.75 | 168.76 | 172.15 | 1,717,668 | +4.46(+2.66%) |
Nov 28, 2022 | 170.14 | 170.62 | 166.40 | 167.68 | 2,744,530 | -3.38(-1.98%) |
Nov 25, 2022 | 171.59 | 172.10 | 170.39 | 171.06 | 459,971 | +0.33(+0.19%) |
Nov 23, 2022 | 170.20 | 171.25 | 169.68 | 170.73 | 1,816,170 | +0.67(+0.39%) |
Nov 22, 2022 | 169.33 | 171.22 | 168.98 | 170.06 | 1,504,147 | +1.97(+1.17%) |
Nov 21, 2022 | 168.38 | 169.57 | 167.35 | 168.10 | 1,445,328 | -1.05(-0.62%) |
Nov 18, 2022 | 168.45 | 169.55 | 166.61 | 169.14 | 1,906,799 | +3.08(+1.85%) |
Nov 17, 2022 | 163.61 | 166.16 | 161.86 | 166.06 | 1,695,214 | +0.75(+0.45%) |
Nov 16, 2022 | 168.45 | 170.01 | 164.15 | 165.32 | 2,466,792 | -5.31(-3.11%) |
Nov 15, 2022 | 170.97 | 173.78 | 168.11 | 170.63 | 5,388,120 | +1.45(+0.86%) |
Nov 14, 2022 | 168.95 | 173.18 | 168.95 | 169.18 | 3,098,017 | -0.82(-0.48%) |
Nov 11, 2022 | 161.56 | 171.25 | 160.94 | 170.01 | 4,582,749 | +9.30(+5.79%) |
Nov 10, 2022 | 157.51 | 162.19 | 157.51 | 160.70 | 3,907,341 | +7.71(+5.04%) |
Nov 09, 2022 | 152.96 | 155.99 | 152.59 | 153.00 | 2,331,564 | -1.45(-0.94%) |
Nov 08, 2022 | 154.89 | 158.08 | 152.31 | 154.45 | 3,721,143 | +0.29(+0.19%) |
Nov 07, 2022 | 152.86 | 154.58 | 152.03 | 154.16 | 1,768,286 | +2.50(+1.65%) |
Nov 04, 2022 | 152.20 | 153.83 | 149.18 | 151.66 | 1,522,454 | +1.68(+1.12%) |
Nov 03, 2022 | 148.12 | 151.22 | 146.51 | 149.98 | 6,252,716 | +0.35(+0.23%) |
Nov 02, 2022 | 151.78 | 155.09 | 149.40 | 149.63 | 2,461,512 | -3.51(-2.29%) |
Nov 01, 2022 | 156.78 | 157.36 | 151.71 | 153.14 | 2,271,852 | -2.02(-1.30%) |
Oct 31, 2022 | 153.94 | 157.06 | 153.56 | 155.16 | 1,973,962 | -0.09(-0.06%) |
Oct 28, 2022 | 152.51 | 155.41 | 150.80 | 155.25 | 2,653,640 | +3.35(+2.21%) |
Oct 27, 2022 | 153.87 | 155.18 | 151.63 | 151.90 | 1,701,014 | -1.02(-0.67%) |
Oct 26, 2022 | 151.39 | 154.09 | 150.62 | 152.92 | 3,866,667 | +2.09(+1.39%) |
Oct 25, 2022 | 150.91 | 152.31 | 149.91 | 150.83 | 3,179,078 | +1.01(+0.67%) |
Oct 24, 2022 | 147.33 | 151.49 | 146.60 | 149.82 | 2,951,776 | +1.48(+1.00%) |
Oct 21, 2022 | 145.40 | 148.95 | 144.86 | 148.34 | 6,275,122 | +2.99(+2.06%) |
Oct 20, 2022 | 148.07 | 150.44 | 145.08 | 145.35 | 3,772,167 | -2.73(-1.84%) |
Oct 19, 2022 | 150.75 | 151.70 | 146.72 | 148.08 | 3,546,579 | -3.23(-2.14%) |
Oct 18, 2022 | 155.56 | 156.27 | 150.11 | 151.31 | 3,239,534 | -0.66(-0.43%) |
Oct 17, 2022 | 153.23 | 154.77 | 150.44 | 151.97 | 3,291,685 | +0.02(+0.01%) |
Oct 14, 2022 | 151.87 | 153.35 | 149.97 | 151.95 | 2,345,419 | +0.69(+0.45%) |
Oct 13, 2022 | 145.64 | 152.97 | 144.18 | 151.26 | 3,236,616 | +3.25(+2.20%) |
Oct 12, 2022 | 147.22 | 150.09 | 146.81 | 148.01 | 2,549,594 | +0.78(+0.53%) |
Oct 11, 2022 | 146.69 | 149.66 | 146.26 | 147.23 | 6,245,031 | -1.09(-0.74%) |
Oct 10, 2022 | 150.91 | 151.46 | 147.29 | 148.32 | 5,485,639 | -1.16(-0.78%) |
Oct 07, 2022 | 147.64 | 149.66 | 144.21 | 149.48 | 8,040,156 | -0.75(-0.50%) |
Oct 06, 2022 | 151.41 | 152.96 | 149.87 | 150.24 | 4,394,408 | -1.63(-1.07%) |
Oct 05, 2022 | 150.29 | 153.87 | 149.61 | 151.86 | 7,404,920 | -2.18(-1.41%) |
Oct 04, 2022 | 150.24 | 154.52 | 149.52 | 154.04 | 10,421,507 | +7.42(+5.06%) |