Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 169.49 | 170.69 | 167.17 | 168.78 | 1,599,368 | -2.29(-1.34%) |
Dec 29, 2022 | 169.40 | 172.35 | 169.18 | 171.07 | 1,398,646 | +2.44(+1.44%) |
Dec 28, 2022 | 172.62 | 173.08 | 168.60 | 168.63 | 1,749,513 | -3.90(-2.26%) |
Dec 27, 2022 | 171.23 | 173.45 | 170.63 | 172.53 | 2,079,684 | +1.09(+0.64%) |
Dec 23, 2022 | 171.22 | 174.49 | 171.03 | 171.44 | 3,115,443 | +0.23(+0.14%) |
Dec 22, 2022 | 163.76 | 171.28 | 163.35 | 171.21 | 5,256,286 | +5.56(+3.35%) |
Dec 21, 2022 | 170.08 | 170.32 | 163.87 | 165.65 | 8,110,291 | +5.50(+3.43%) |
Dec 20, 2022 | 163.63 | 164.21 | 158.46 | 160.15 | 5,519,048 | -4.32(-2.62%) |
Dec 19, 2022 | 165.94 | 167.33 | 162.77 | 164.47 | 2,851,389 | -2.87(-1.71%) |
Dec 16, 2022 | 168.01 | 169.25 | 165.26 | 167.34 | 3,472,345 | -1.41(-0.84%) |
Dec 15, 2022 | 170.65 | 171.80 | 167.38 | 168.75 | 1,849,809 | -4.78(-2.75%) |
Dec 14, 2022 | 171.87 | 176.31 | 171.32 | 173.52 | 1,653,789 | +1.16(+0.67%) |
Dec 13, 2022 | 179.00 | 179.68 | 171.11 | 172.36 | 2,826,537 | -0.48(-0.28%) |
Dec 12, 2022 | 167.69 | 173.68 | 167.69 | 172.84 | 2,521,747 | +4.91(+2.93%) |
Dec 09, 2022 | 165.81 | 170.37 | 165.81 | 167.93 | 1,513,873 | +1.53(+0.92%) |
Dec 08, 2022 | 165.80 | 169.06 | 165.04 | 166.40 | 2,303,323 | -0.36(-0.22%) |
Dec 07, 2022 | 166.75 | 168.70 | 166.19 | 166.76 | 1,549,825 | -0.75(-0.44%) |
Dec 06, 2022 | 170.78 | 170.91 | 165.61 | 167.50 | 2,132,112 | -3.44(-2.01%) |
Dec 05, 2022 | 173.80 | 174.15 | 170.66 | 170.94 | 1,610,768 | -4.66(-2.65%) |
Dec 02, 2022 | 172.45 | 176.61 | 171.41 | 175.60 | 2,128,477 | +0.93(+0.53%) |
Dec 01, 2022 | 176.17 | 177.67 | 174.10 | 174.67 | 1,613,583 | -1.71(-0.97%) |
Nov 30, 2022 | 171.35 | 177.19 | 171.09 | 176.38 | 5,179,771 | +4.26(+2.47%) |
Nov 29, 2022 | 169.14 | 172.73 | 168.73 | 172.12 | 1,717,907 | +4.46(+2.66%) |
Nov 28, 2022 | 170.12 | 170.59 | 166.38 | 167.66 | 2,744,913 | -3.38(-1.98%) |
Nov 25, 2022 | 171.57 | 172.07 | 170.37 | 171.04 | 460,035 | +0.33(+0.19%) |
Nov 23, 2022 | 170.18 | 171.22 | 169.65 | 170.71 | 1,816,424 | +0.67(+0.39%) |
Nov 22, 2022 | 169.30 | 171.19 | 168.96 | 170.04 | 1,504,357 | +1.97(+1.17%) |
Nov 21, 2022 | 168.36 | 169.55 | 167.33 | 168.07 | 1,445,530 | -1.05(-0.62%) |
Nov 18, 2022 | 168.42 | 169.53 | 166.59 | 169.12 | 1,907,065 | +3.08(+1.85%) |
Nov 17, 2022 | 163.58 | 166.14 | 161.84 | 166.04 | 1,695,451 | +0.75(+0.45%) |
Nov 16, 2022 | 168.42 | 169.99 | 164.13 | 165.30 | 2,467,137 | -5.31(-3.11%) |
Nov 15, 2022 | 170.95 | 173.76 | 168.09 | 170.61 | 5,388,872 | +1.45(+0.86%) |
Nov 14, 2022 | 168.93 | 173.16 | 168.93 | 169.16 | 3,098,450 | -0.82(-0.48%) |
Nov 11, 2022 | 161.54 | 171.23 | 160.91 | 169.98 | 4,583,388 | +9.30(+5.79%) |
Nov 10, 2022 | 157.49 | 162.17 | 157.49 | 160.68 | 3,907,887 | +7.71(+5.04%) |
Nov 09, 2022 | 152.94 | 155.97 | 152.57 | 152.97 | 2,331,889 | -1.45(-0.94%) |
Nov 08, 2022 | 154.87 | 158.06 | 152.29 | 154.43 | 3,721,662 | +0.29(+0.19%) |
Nov 07, 2022 | 152.84 | 154.56 | 152.01 | 154.14 | 1,768,533 | +2.50(+1.65%) |
Nov 04, 2022 | 152.18 | 153.81 | 149.16 | 151.64 | 1,522,666 | +1.68(+1.12%) |
Nov 03, 2022 | 148.10 | 151.19 | 146.49 | 149.96 | 6,253,589 | +0.35(+0.23%) |
Nov 02, 2022 | 151.75 | 155.07 | 149.37 | 149.61 | 2,461,855 | -3.51(-2.29%) |
Nov 01, 2022 | 156.76 | 157.34 | 151.69 | 153.12 | 2,272,169 | -2.02(-1.30%) |
Oct 31, 2022 | 153.92 | 157.03 | 153.54 | 155.14 | 1,974,238 | -0.09(-0.06%) |
Oct 28, 2022 | 152.49 | 155.38 | 150.78 | 155.23 | 2,654,010 | +3.35(+2.21%) |
Oct 27, 2022 | 153.85 | 155.16 | 151.61 | 151.88 | 1,701,251 | -1.02(-0.67%) |
Oct 26, 2022 | 151.37 | 154.06 | 150.59 | 152.90 | 3,867,207 | +2.09(+1.39%) |
Oct 25, 2022 | 150.89 | 152.29 | 149.89 | 150.81 | 3,179,522 | +1.01(+0.67%) |
Oct 24, 2022 | 147.31 | 151.47 | 146.58 | 149.80 | 2,952,188 | +1.48(+1.00%) |
Oct 21, 2022 | 145.38 | 148.93 | 144.84 | 148.32 | 6,275,998 | +2.99(+2.06%) |
Oct 20, 2022 | 148.05 | 150.42 | 145.06 | 145.33 | 3,772,694 | -2.73(-1.84%) |
Oct 19, 2022 | 150.73 | 151.68 | 146.70 | 148.06 | 3,547,074 | -3.23(-2.14%) |
Oct 18, 2022 | 155.54 | 156.25 | 150.09 | 151.29 | 3,239,986 | -0.66(-0.43%) |
Oct 17, 2022 | 153.21 | 154.75 | 150.42 | 151.95 | 3,292,145 | +0.02(+0.01%) |
Oct 14, 2022 | 151.85 | 153.33 | 149.94 | 151.93 | 2,345,746 | +0.69(+0.45%) |
Oct 13, 2022 | 145.62 | 152.95 | 144.16 | 151.24 | 3,237,067 | +3.25(+2.20%) |
Oct 12, 2022 | 147.20 | 150.07 | 146.79 | 147.99 | 2,549,950 | +0.78(+0.53%) |
Oct 11, 2022 | 146.67 | 149.63 | 146.24 | 147.21 | 6,245,903 | -1.09(-0.74%) |
Oct 10, 2022 | 150.89 | 151.44 | 147.27 | 148.30 | 5,486,404 | -1.16(-0.78%) |
Oct 07, 2022 | 147.62 | 149.64 | 144.19 | 149.46 | 8,041,278 | -0.75(-0.50%) |
Oct 06, 2022 | 151.39 | 152.94 | 149.85 | 150.22 | 4,395,021 | -1.63(-1.07%) |
Oct 05, 2022 | 150.26 | 153.85 | 149.59 | 151.84 | 7,405,953 | -2.18(-1.41%) |
Oct 04, 2022 | 150.22 | 154.50 | 149.50 | 154.02 | 10,422,962 | +7.41(+5.06%) |