Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 158.60 | 160.35 | 157.03 | 160.23 | 1,657,884 | +0.05(+0.03%) |
Dec 29, 2022 | 158.81 | 160.96 | 157.75 | 160.18 | 2,199,916 | +3.61(+2.31%) |
Dec 28, 2022 | 157.75 | 159.78 | 156.38 | 156.56 | 1,535,455 | -1.88(-1.18%) |
Dec 27, 2022 | 159.78 | 159.78 | 157.41 | 158.44 | 1,977,906 | -1.60(-1.00%) |
Dec 23, 2022 | 158.93 | 160.31 | 157.51 | 160.04 | 1,533,846 | +0.09(+0.06%) |
Dec 22, 2022 | 161.01 | 161.01 | 157.33 | 159.95 | 3,043,766 | -3.57(-2.18%) |
Dec 21, 2022 | 161.55 | 163.95 | 161.39 | 163.52 | 2,233,127 | +3.00(+1.87%) |
Dec 20, 2022 | 159.92 | 161.97 | 159.77 | 160.52 | 2,152,203 | -0.79(-0.49%) |
Dec 19, 2022 | 163.56 | 163.61 | 159.95 | 161.31 | 2,684,028 | -1.64(-1.01%) |
Dec 16, 2022 | 161.45 | 163.37 | 160.27 | 162.95 | 7,587,797 | +0.71(+0.44%) |
Dec 15, 2022 | 165.30 | 165.83 | 161.65 | 162.24 | 4,079,539 | -5.46(-3.26%) |
Dec 14, 2022 | 171.79 | 172.75 | 166.17 | 167.70 | 3,278,496 | -3.72(-2.17%) |
Dec 13, 2022 | 173.88 | 175.78 | 169.65 | 171.42 | 4,891,505 | +3.13(+1.86%) |
Dec 12, 2022 | 165.25 | 168.34 | 163.85 | 168.29 | 3,036,564 | +3.53(+2.14%) |
Dec 09, 2022 | 164.56 | 166.41 | 164.01 | 164.77 | 2,574,616 | -0.96(-0.58%) |
Dec 08, 2022 | 163.20 | 165.86 | 162.07 | 165.73 | 2,903,648 | +3.56(+2.20%) |
Dec 07, 2022 | 162.43 | 164.57 | 161.18 | 162.16 | 1,926,309 | -0.49(-0.30%) |
Dec 06, 2022 | 163.86 | 164.54 | 161.47 | 162.65 | 3,656,916 | -1.30(-0.79%) |
Dec 05, 2022 | 163.97 | 164.98 | 162.91 | 163.95 | 2,677,843 | -0.77(-0.47%) |
Dec 02, 2022 | 163.32 | 164.88 | 161.41 | 164.72 | 3,127,728 | -2.04(-1.22%) |
Dec 01, 2022 | 168.44 | 168.44 | 165.09 | 166.76 | 3,312,525 | -0.42(-0.25%) |
Nov 30, 2022 | 160.03 | 167.45 | 158.22 | 167.18 | 5,548,942 | +7.80(+4.89%) |
Nov 29, 2022 | 160.23 | 160.47 | 157.94 | 159.38 | 2,761,781 | -0.12(-0.07%) |
Nov 28, 2022 | 160.35 | 162.70 | 158.06 | 159.50 | 4,021,514 | -3.00(-1.84%) |
Nov 25, 2022 | 164.39 | 164.84 | 162.39 | 162.49 | 1,746,709 | -2.05(-1.25%) |
Nov 23, 2022 | 164.69 | 168.53 | 163.09 | 164.54 | 3,960,878 | +0.75(+0.46%) |
Nov 22, 2022 | 160.63 | 164.20 | 158.23 | 163.80 | 5,902,312 | +8.94(+5.77%) |
Nov 21, 2022 | 156.73 | 157.55 | 154.77 | 154.86 | 6,451,907 | -2.54(-1.61%) |
Nov 18, 2022 | 159.06 | 159.37 | 156.54 | 157.40 | 4,130,283 | +0.37(+0.24%) |
Nov 17, 2022 | 154.09 | 157.24 | 153.74 | 157.03 | 2,915,634 | +0.19(+0.12%) |
Nov 16, 2022 | 157.44 | 157.65 | 155.82 | 156.83 | 3,968,152 | -3.79(-2.36%) |
Nov 15, 2022 | 162.85 | 163.24 | 158.09 | 160.62 | 4,275,757 | +3.80(+2.42%) |
Nov 14, 2022 | 158.63 | 162.22 | 156.42 | 156.82 | 4,390,498 | -2.72(-1.71%) |
Nov 11, 2022 | 155.01 | 160.35 | 154.93 | 159.55 | 3,302,355 | +3.59(+2.30%) |
Nov 10, 2022 | 151.62 | 156.34 | 150.25 | 155.96 | 5,775,565 | +11.81(+8.19%) |
Nov 09, 2022 | 145.04 | 146.69 | 143.53 | 144.15 | 3,800,830 | -2.73(-1.86%) |
Nov 08, 2022 | 146.98 | 151.32 | 145.90 | 146.88 | 5,108,819 | +2.05(+1.42%) |
Nov 07, 2022 | 141.80 | 145.09 | 139.92 | 144.83 | 4,094,225 | +4.51(+3.22%) |
Nov 04, 2022 | 138.40 | 141.40 | 137.23 | 140.32 | 5,145,927 | +6.10(+4.54%) |
Nov 03, 2022 | 135.56 | 137.13 | 134.00 | 134.22 | 3,811,230 | -3.13(-2.28%) |
Nov 02, 2022 | 141.44 | 143.74 | 137.14 | 137.35 | 3,421,836 | -3.36(-2.39%) |
Nov 01, 2022 | 141.12 | 141.90 | 139.38 | 140.72 | 2,388,470 | +2.02(+1.46%) |
Oct 31, 2022 | 139.85 | 139.92 | 136.74 | 138.70 | 3,165,435 | -2.20(-1.56%) |
Oct 28, 2022 | 137.61 | 141.97 | 137.27 | 140.89 | 3,580,527 | +4.09(+2.99%) |
Oct 27, 2022 | 138.57 | 139.41 | 136.19 | 136.81 | 4,798,596 | -0.68(-0.50%) |
Oct 26, 2022 | 138.84 | 141.64 | 136.67 | 137.49 | 6,916,938 | -4.85(-3.41%) |
Oct 25, 2022 | 141.07 | 143.45 | 140.44 | 142.34 | 3,747,662 | +1.79(+1.27%) |
Oct 24, 2022 | 140.99 | 142.84 | 138.46 | 140.55 | 3,428,870 | -2.00(-1.41%) |
Oct 21, 2022 | 138.03 | 143.36 | 137.07 | 142.56 | 3,714,608 | +4.39(+3.17%) |
Oct 20, 2022 | 138.52 | 142.71 | 137.36 | 138.17 | 3,435,615 | +0.73(+0.53%) |
Oct 19, 2022 | 136.89 | 139.04 | 135.43 | 137.44 | 2,535,165 | +0.22(+0.16%) |
Oct 18, 2022 | 140.66 | 141.22 | 135.51 | 137.22 | 3,373,412 | +1.93(+1.42%) |
Oct 17, 2022 | 136.20 | 137.39 | 133.96 | 135.29 | 5,182,367 | +2.32(+1.75%) |
Oct 14, 2022 | 140.64 | 140.96 | 132.74 | 132.97 | 5,111,104 | -5.85(-4.22%) |
Oct 13, 2022 | 130.99 | 139.98 | 129.81 | 138.82 | 5,183,123 | +4.05(+3.00%) |
Oct 12, 2022 | 135.21 | 136.47 | 134.59 | 134.78 | 2,613,142 | -0.20(-0.15%) |
Oct 11, 2022 | 135.82 | 137.19 | 133.19 | 134.98 | 4,869,569 | -2.04(-1.49%) |
Oct 10, 2022 | 141.15 | 141.48 | 135.09 | 137.02 | 3,937,076 | -3.91(-2.77%) |
Oct 07, 2022 | 143.61 | 144.54 | 140.16 | 140.93 | 4,474,330 | -5.88(-4.01%) |
Oct 06, 2022 | 147.17 | 149.39 | 146.57 | 146.82 | 2,350,876 | -0.90(-0.61%) |
Oct 05, 2022 | 145.00 | 148.75 | 144.75 | 147.71 | 3,138,383 | +1.01(+0.69%) |
Oct 04, 2022 | 144.17 | 147.57 | 143.94 | 146.70 | 4,300,227 | +5.56(+3.94%) |