Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 158.56 | 159.66 | 157.48 | 158.62 | 1,108,187 | -0.94(-0.59%) |
Dec 29, 2022 | 159.13 | 160.63 | 158.74 | 159.57 | 1,432,954 | +1.15(+0.73%) |
Dec 28, 2022 | 158.62 | 159.90 | 158.01 | 158.41 | 1,282,590 | +0.25(+0.15%) |
Dec 27, 2022 | 160.65 | 161.06 | 157.16 | 158.17 | 2,069,019 | -1.08(-0.68%) |
Dec 23, 2022 | 159.22 | 159.73 | 158.35 | 159.25 | 1,428,137 | +0.15(+0.09%) |
Dec 22, 2022 | 158.07 | 159.19 | 156.41 | 159.11 | 2,068,415 | +0.28(+0.17%) |
Dec 21, 2022 | 156.20 | 158.86 | 155.51 | 158.83 | 2,037,167 | +3.38(+2.17%) |
Dec 20, 2022 | 157.26 | 158.09 | 155.34 | 155.45 | 1,926,907 | -1.37(-0.87%) |
Dec 19, 2022 | 157.47 | 158.06 | 155.75 | 156.82 | 1,487,697 | -0.40(-0.26%) |
Dec 16, 2022 | 157.30 | 158.14 | 156.22 | 157.22 | 3,400,680 | -1.24(-0.78%) |
Dec 15, 2022 | 159.03 | 159.81 | 157.20 | 158.46 | 1,874,067 | -2.25(-1.40%) |
Dec 14, 2022 | 163.54 | 165.25 | 160.50 | 160.72 | 2,640,946 | -2.95(-1.80%) |
Dec 13, 2022 | 168.48 | 168.56 | 163.26 | 163.66 | 1,828,942 | -2.53(-1.53%) |
Dec 12, 2022 | 164.02 | 166.24 | 162.77 | 166.20 | 2,653,976 | +1.90(+1.16%) |
Dec 09, 2022 | 162.91 | 164.69 | 162.87 | 164.30 | 2,693,105 | +1.49(+0.91%) |
Dec 08, 2022 | 160.71 | 163.33 | 160.56 | 162.81 | 1,925,824 | +2.02(+1.26%) |
Dec 07, 2022 | 163.85 | 164.90 | 160.19 | 160.79 | 2,672,788 | -3.55(-2.16%) |
Dec 06, 2022 | 165.47 | 166.26 | 164.17 | 164.34 | 2,720,661 | -0.45(-0.27%) |
Dec 05, 2022 | 161.68 | 165.06 | 159.93 | 164.79 | 3,212,835 | +3.43(+2.12%) |
Dec 02, 2022 | 161.33 | 162.53 | 160.31 | 161.36 | 3,495,533 | -1.16(-0.71%) |
Dec 01, 2022 | 162.81 | 163.91 | 161.68 | 162.53 | 3,553,505 | +1.28(+0.79%) |
Nov 30, 2022 | 159.82 | 161.88 | 157.18 | 161.25 | 4,230,717 | +1.54(+0.97%) |
Nov 29, 2022 | 158.50 | 160.22 | 157.84 | 159.70 | 2,324,380 | +1.53(+0.97%) |
Nov 28, 2022 | 159.69 | 160.20 | 157.42 | 158.17 | 2,513,777 | -1.71(-1.07%) |
Nov 25, 2022 | 161.19 | 161.47 | 158.96 | 159.88 | 1,189,492 | -0.91(-0.57%) |
Nov 23, 2022 | 159.70 | 162.37 | 159.56 | 160.79 | 2,284,693 | +1.60(+1.00%) |
Nov 22, 2022 | 162.21 | 162.25 | 158.98 | 159.19 | 1,705,968 | -2.06(-1.28%) |
Nov 21, 2022 | 158.02 | 161.65 | 157.77 | 161.25 | 2,758,482 | +3.66(+2.32%) |
Nov 18, 2022 | 158.96 | 159.27 | 156.37 | 157.59 | 2,270,308 | -0.94(-0.59%) |
Nov 17, 2022 | 159.35 | 160.21 | 158.42 | 158.53 | 2,626,681 | -1.24(-0.78%) |
Nov 16, 2022 | 159.23 | 161.15 | 158.95 | 159.78 | 2,938,755 | +1.00(+0.63%) |
Nov 15, 2022 | 159.71 | 160.57 | 156.84 | 158.77 | 2,216,197 | -0.10(-0.06%) |
Nov 14, 2022 | 159.03 | 163.20 | 158.80 | 158.87 | 2,215,126 | -0.32(-0.20%) |
Nov 11, 2022 | 159.99 | 160.39 | 156.54 | 159.19 | 2,981,250 | -0.08(-0.05%) |
Nov 10, 2022 | 160.70 | 160.70 | 157.01 | 159.27 | 2,646,666 | +3.05(+1.95%) |
Nov 09, 2022 | 159.46 | 159.47 | 156.05 | 156.22 | 1,936,482 | -2.01(-1.27%) |
Nov 08, 2022 | 155.08 | 159.11 | 154.62 | 158.23 | 3,529,544 | +3.16(+2.04%) |
Nov 07, 2022 | 156.35 | 156.72 | 154.75 | 155.07 | 1,902,838 | -0.85(-0.54%) |
Nov 04, 2022 | 157.03 | 157.97 | 154.59 | 155.92 | 2,265,511 | -0.23(-0.15%) |
Nov 03, 2022 | 156.34 | 158.34 | 156.04 | 156.15 | 1,065,396 | -1.79(-1.13%) |
Nov 02, 2022 | 158.25 | 160.55 | 156.91 | 157.94 | 2,807,190 | -0.59(-0.37%) |
Nov 01, 2022 | 159.43 | 160.15 | 157.13 | 158.53 | 1,706,909 | +0.21(+0.13%) |
Oct 31, 2022 | 158.39 | 159.79 | 157.86 | 158.32 | 1,762,548 | -1.32(-0.83%) |
Oct 28, 2022 | 158.78 | 160.39 | 156.84 | 159.65 | 1,815,296 | +1.85(+1.17%) |
Oct 27, 2022 | 157.82 | 159.94 | 156.81 | 157.80 | 2,226,201 | +0.73(+0.46%) |
Oct 26, 2022 | 161.29 | 162.82 | 156.28 | 157.07 | 2,379,815 | -3.53(-2.20%) |
Oct 25, 2022 | 156.46 | 161.12 | 156.28 | 160.61 | 3,311,705 | +3.46(+2.20%) |
Oct 24, 2022 | 155.69 | 158.52 | 155.33 | 157.14 | 2,627,767 | +1.85(+1.19%) |
Oct 21, 2022 | 155.67 | 155.67 | 152.18 | 155.30 | 3,716,596 | -0.38(-0.24%) |
Oct 20, 2022 | 157.12 | 158.66 | 155.26 | 155.67 | 1,945,419 | -2.19(-1.39%) |
Oct 19, 2022 | 158.63 | 160.14 | 157.56 | 157.87 | 1,247,268 | -1.33(-0.84%) |
Oct 18, 2022 | 161.74 | 161.77 | 158.85 | 159.20 | 1,353,579 | +0.10(+0.06%) |
Oct 17, 2022 | 159.19 | 161.25 | 158.50 | 159.10 | 1,633,686 | +2.13(+1.36%) |
Oct 14, 2022 | 159.42 | 160.64 | 156.54 | 156.97 | 1,422,148 | -2.39(-1.50%) |
Oct 13, 2022 | 156.11 | 159.92 | 153.94 | 159.36 | 2,439,798 | +2.49(+1.59%) |
Oct 12, 2022 | 158.15 | 160.62 | 156.67 | 156.87 | 2,691,883 | +1.61(+1.04%) |
Oct 11, 2022 | 155.24 | 156.86 | 154.40 | 155.26 | 1,856,894 | +0.45(+0.29%) |
Oct 10, 2022 | 155.92 | 156.30 | 153.92 | 154.81 | 2,378,343 | -0.42(-0.27%) |
Oct 07, 2022 | 159.70 | 159.87 | 154.69 | 155.23 | 2,135,206 | -5.23(-3.26%) |
Oct 06, 2022 | 165.25 | 165.85 | 160.28 | 160.47 | 2,053,129 | -4.77(-2.89%) |
Oct 05, 2022 | 164.87 | 168.59 | 163.85 | 165.24 | 1,559,687 | -1.15(-0.69%) |
Oct 04, 2022 | 163.83 | 166.48 | 162.09 | 166.39 | 2,256,425 | +3.61(+2.22%) |