Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 148.39 | 150.33 | 146.69 | 149.54 | 1,822,405 | +0.10(+0.07%) |
Dec 29, 2022 | 147.54 | 150.35 | 147.19 | 149.44 | 1,645,812 | +0.40(+0.27%) |
Dec 28, 2022 | 153.57 | 154.25 | 148.83 | 149.05 | 1,580,548 | -6.03(-3.89%) |
Dec 27, 2022 | 156.50 | 158.69 | 153.59 | 155.08 | 1,321,846 | -0.41(-0.26%) |
Dec 23, 2022 | 151.24 | 155.79 | 150.72 | 155.49 | 1,176,144 | +3.46(+2.28%) |
Dec 22, 2022 | 155.48 | 155.94 | 147.22 | 152.03 | 2,273,858 | -4.86(-3.10%) |
Dec 21, 2022 | 154.20 | 157.00 | 152.70 | 156.88 | 1,718,875 | +3.61(+2.36%) |
Dec 20, 2022 | 151.42 | 153.88 | 150.48 | 153.27 | 1,489,796 | +1.43(+0.94%) |
Dec 19, 2022 | 157.06 | 157.15 | 151.59 | 151.85 | 1,764,216 | -5.33(-3.39%) |
Dec 16, 2022 | 158.41 | 158.86 | 154.70 | 157.17 | 2,168,926 | -2.98(-1.86%) |
Dec 15, 2022 | 161.83 | 161.83 | 158.53 | 160.16 | 1,699,931 | -2.59(-1.59%) |
Dec 14, 2022 | 165.96 | 166.45 | 160.22 | 162.75 | 1,600,328 | -2.00(-1.21%) |
Dec 13, 2022 | 164.36 | 166.18 | 163.30 | 164.74 | 1,515,093 | +2.70(+1.67%) |
Dec 12, 2022 | 158.89 | 162.24 | 157.83 | 162.04 | 1,244,949 | +3.95(+2.50%) |
Dec 09, 2022 | 162.05 | 163.24 | 157.27 | 158.09 | 2,193,364 | -4.56(-2.80%) |
Dec 08, 2022 | 168.23 | 169.61 | 162.30 | 162.65 | 2,287,593 | -5.27(-3.14%) |
Dec 07, 2022 | 163.23 | 169.13 | 163.20 | 167.91 | 1,667,114 | +4.64(+2.84%) |
Dec 06, 2022 | 171.06 | 172.39 | 163.11 | 163.28 | 2,492,297 | -8.59(-5.00%) |
Dec 05, 2022 | 174.19 | 175.71 | 170.61 | 171.86 | 1,420,887 | -2.37(-1.36%) |
Dec 02, 2022 | 170.69 | 176.07 | 170.06 | 174.24 | 1,439,582 | -0.81(-0.46%) |
Dec 01, 2022 | 176.23 | 177.63 | 174.61 | 175.04 | 1,306,365 | +0.17(+0.10%) |
Nov 30, 2022 | 172.77 | 175.99 | 172.27 | 174.88 | 3,016,474 | +2.70(+1.57%) |
Nov 29, 2022 | 171.31 | 172.60 | 170.28 | 172.17 | 1,443,535 | +2.21(+1.30%) |
Nov 28, 2022 | 169.73 | 172.52 | 168.54 | 169.96 | 1,252,530 | -2.64(-1.53%) |
Nov 25, 2022 | 172.82 | 175.83 | 172.05 | 172.60 | 703,225 | +0.28(+0.16%) |
Nov 23, 2022 | 171.00 | 172.93 | 169.83 | 172.32 | 1,128,730 | +0.33(+0.19%) |
Nov 22, 2022 | 164.79 | 172.28 | 164.79 | 171.99 | 2,034,751 | +7.92(+4.83%) |
Nov 21, 2022 | 164.31 | 165.50 | 161.87 | 164.07 | 2,060,554 | -3.21(-1.92%) |
Nov 18, 2022 | 162.41 | 167.30 | 162.17 | 167.29 | 2,136,028 | +2.26(+1.37%) |
Nov 17, 2022 | 165.75 | 167.53 | 163.30 | 165.02 | 1,404,493 | -2.12(-1.27%) |
Nov 16, 2022 | 164.38 | 167.53 | 163.55 | 167.15 | 2,094,539 | +2.23(+1.35%) |
Nov 15, 2022 | 163.94 | 165.24 | 160.44 | 164.91 | 2,528,006 | +0.87(+0.53%) |
Nov 14, 2022 | 160.55 | 166.18 | 160.38 | 164.04 | 2,633,189 | +2.73(+1.69%) |
Nov 11, 2022 | 167.34 | 168.24 | 158.19 | 161.31 | 4,452,062 | -5.54(-3.32%) |
Nov 10, 2022 | 165.47 | 168.40 | 163.99 | 166.86 | 2,475,003 | +4.44(+2.73%) |
Nov 09, 2022 | 172.38 | 172.51 | 161.28 | 162.42 | 3,580,459 | -10.47(-6.06%) |
Nov 08, 2022 | 169.35 | 175.07 | 168.53 | 172.89 | 1,841,916 | +2.90(+1.71%) |
Nov 07, 2022 | 172.02 | 172.44 | 167.98 | 169.99 | 1,894,060 | -1.32(-0.77%) |
Nov 04, 2022 | 177.01 | 179.29 | 164.96 | 171.30 | 3,726,906 | -5.26(-2.98%) |
Nov 03, 2022 | 172.03 | 180.22 | 170.71 | 176.56 | 3,668,990 | -1.57(-0.88%) |
Nov 02, 2022 | 179.36 | 181.84 | 178.13 | 2,353,077 | -1.24(-0.69%) | |
Nov 01, 2022 | 177.23 | 179.47 | 175.11 | 179.36 | 2,084,089 | +3.44(+1.96%) |
Oct 31, 2022 | 173.72 | 178.46 | 173.72 | 175.92 | 2,230,670 | +1.92(+1.11%) |
Oct 28, 2022 | 174.52 | 176.26 | 171.53 | 174.00 | 1,208,155 | +0.35(+0.20%) |
Oct 27, 2022 | 170.14 | 174.30 | 169.28 | 173.65 | 2,207,901 | +4.77(+2.82%) |
Oct 26, 2022 | 169.28 | 171.52 | 168.61 | 168.88 | 2,071,470 | +0.07(+0.04%) |
Oct 25, 2022 | 169.53 | 170.68 | 167.07 | 168.81 | 2,833,625 | +0.39(+0.23%) |
Oct 24, 2022 | 174.94 | 174.95 | 167.14 | 168.42 | 2,566,093 | -6.88(-3.93%) |
Oct 21, 2022 | 173.18 | 175.97 | 170.62 | 175.30 | 1,638,845 | +1.88(+1.09%) |
Oct 20, 2022 | 171.03 | 174.46 | 170.23 | 173.42 | 2,160,667 | +3.14(+1.85%) |
Oct 19, 2022 | 167.04 | 171.24 | 166.79 | 170.28 | 1,904,785 | +2.77(+1.65%) |
Oct 18, 2022 | 171.63 | 172.20 | 165.54 | 167.50 | 2,724,969 | -3.62(-2.12%) |
Oct 17, 2022 | 172.15 | 174.02 | 170.67 | 171.12 | 1,894,478 | +1.05(+0.62%) |
Oct 14, 2022 | 177.01 | 177.08 | 169.03 | 170.08 | 3,894,969 | -7.60(-4.28%) |
Oct 13, 2022 | 169.14 | 178.10 | 168.45 | 177.68 | 3,761,944 | +6.54(+3.82%) |
Oct 12, 2022 | 167.26 | 172.26 | 165.40 | 171.13 | 2,187,793 | +3.46(+2.06%) |
Oct 11, 2022 | 165.00 | 172.53 | 164.58 | 167.68 | 2,685,042 | +0.25(+0.15%) |
Oct 10, 2022 | 173.59 | 175.27 | 166.64 | 167.43 | 2,173,340 | -6.09(-3.51%) |
Oct 07, 2022 | 172.22 | 176.61 | 171.06 | 173.52 | 2,310,201 | +1.49(+0.86%) |
Oct 06, 2022 | 171.90 | 174.32 | 170.18 | 172.03 | 1,906,709 | +1.07(+0.62%) |
Oct 05, 2022 | 170.75 | 171.62 | 165.45 | 170.97 | 2,488,101 | +1.02(+0.60%) |
Oct 04, 2022 | 169.62 | 171.33 | 167.84 | 169.95 | 2,885,627 | +3.08(+1.85%) |