Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 169.59 | 169.86 | 167.60 | 168.79 | 4,412,985 | -0.87(-0.51%) |
Dec 29, 2022 | 169.65 | 170.37 | 169.19 | 169.66 | 2,960,198 | +0.86(+0.51%) |
Dec 28, 2022 | 169.85 | 170.51 | 168.79 | 168.80 | 2,768,529 | -0.74(-0.43%) |
Dec 27, 2022 | 170.19 | 170.19 | 169.12 | 169.54 | 3,415,493 | -0.05(-0.03%) |
Dec 23, 2022 | 168.81 | 169.62 | 167.99 | 169.58 | 3,854,922 | +0.43(+0.25%) |
Dec 22, 2022 | 168.91 | 169.61 | 167.54 | 169.15 | 5,975,412 | -0.62(-0.37%) |
Dec 21, 2022 | 168.43 | 170.25 | 167.84 | 169.78 | 5,711,779 | +1.92(+1.14%) |
Dec 20, 2022 | 168.17 | 168.59 | 167.38 | 167.85 | 6,459,399 | +0.18(+0.11%) |
Dec 19, 2022 | 167.55 | 168.33 | 166.33 | 167.67 | 6,001,741 | -0.18(-0.11%) |
Dec 16, 2022 | 169.12 | 169.12 | 167.08 | 167.85 | 19,719,112 | -1.74(-1.03%) |
Dec 15, 2022 | 171.23 | 171.84 | 168.55 | 169.59 | 7,978,382 | -2.17(-1.26%) |
Dec 14, 2022 | 170.63 | 172.99 | 170.63 | 171.76 | 9,975,934 | +0.53(+0.31%) |
Dec 13, 2022 | 171.13 | 172.18 | 170.38 | 171.24 | 9,604,917 | +1.31(+0.77%) |
Dec 12, 2022 | 168.12 | 169.94 | 167.79 | 169.93 | 5,109,013 | +2.01(+1.19%) |
Dec 09, 2022 | 169.24 | 169.98 | 167.84 | 167.92 | 4,773,334 | -1.40(-0.82%) |
Dec 08, 2022 | 168.95 | 169.57 | 168.50 | 169.32 | 5,421,859 | +0.03(+0.02%) |
Dec 07, 2022 | 168.72 | 169.97 | 168.39 | 169.29 | 5,968,016 | +1.02(+0.61%) |
Dec 06, 2022 | 171.92 | 171.99 | 168.10 | 168.27 | 8,312,003 | -2.56(-1.50%) |
Dec 05, 2022 | 170.43 | 171.38 | 170.08 | 170.83 | 5,358,622 | -0.10(-0.06%) |
Dec 02, 2022 | 169.60 | 171.00 | 169.09 | 170.92 | 6,095,248 | +0.13(+0.08%) |
Dec 01, 2022 | 171.04 | 171.95 | 169.86 | 170.79 | 6,574,835 | +0.71(+0.42%) |
Nov 30, 2022 | 168.52 | 170.09 | 167.00 | 170.08 | 13,904,284 | +1.82(+1.08%) |
Nov 29, 2022 | 169.13 | 169.37 | 166.89 | 168.26 | 7,010,627 | -1.19(-0.70%) |
Nov 28, 2022 | 168.89 | 169.86 | 168.71 | 169.44 | 6,470,947 | +0.09(+0.05%) |
Nov 25, 2022 | 169.49 | 170.20 | 168.99 | 169.35 | 3,201,017 | +0.22(+0.13%) |
Nov 23, 2022 | 168.59 | 169.51 | 168.18 | 169.13 | 5,640,468 | +0.18(+0.11%) |
Nov 22, 2022 | 168.55 | 169.31 | 168.49 | 168.95 | 4,927,066 | +0.81(+0.48%) |
Nov 21, 2022 | 168.06 | 168.70 | 167.05 | 168.14 | 5,971,722 | +0.86(+0.51%) |
Nov 18, 2022 | 166.14 | 167.70 | 165.97 | 167.28 | 6,905,264 | +1.27(+0.77%) |
Nov 17, 2022 | 164.24 | 166.12 | 164.22 | 166.01 | 4,702,783 | +1.33(+0.81%) |
Nov 16, 2022 | 164.85 | 166.13 | 164.37 | 164.68 | 5,794,211 | +1.02(+0.62%) |
Nov 15, 2022 | 163.47 | 164.24 | 161.89 | 163.66 | 9,848,743 | +0.46(+0.28%) |
Nov 14, 2022 | 161.63 | 164.49 | 161.63 | 163.21 | 6,928,247 | +2.53(+1.57%) |
Nov 11, 2022 | 163.99 | 164.35 | 158.38 | 160.68 | 11,665,136 | -4.96(-2.99%) |
Nov 10, 2022 | 165.53 | 165.92 | 163.33 | 165.64 | 8,297,218 | +1.92(+1.17%) |
Nov 09, 2022 | 165.45 | 166.14 | 163.62 | 163.72 | 6,478,108 | -1.32(-0.80%) |
Nov 08, 2022 | 164.37 | 165.85 | 163.47 | 165.04 | 5,421,814 | +0.82(+0.50%) |
Nov 07, 2022 | 162.98 | 165.05 | 162.76 | 164.22 | 6,973,770 | +1.42(+0.87%) |
Nov 04, 2022 | 162.88 | 163.77 | 160.67 | 162.80 | 5,583,549 | +0.72(+0.44%) |
Nov 03, 2022 | 161.22 | 162.79 | 160.39 | 162.08 | 5,076,850 | +0.28(+0.17%) |
Nov 02, 2022 | 164.14 | 161.67 | 161.80 | 7,244,660 | -2.53(-1.54%) | |
Nov 01, 2022 | 165.25 | 165.79 | 161.79 | 164.33 | 7,356,765 | -0.83(-0.51%) |
Oct 31, 2022 | 165.69 | 166.29 | 164.64 | 165.16 | 8,230,593 | -0.86(-0.52%) |
Oct 28, 2022 | 164.24 | 166.51 | 163.86 | 166.02 | 6,397,792 | +2.43(+1.49%) |
Oct 27, 2022 | 163.63 | 164.65 | 163.03 | 163.59 | 5,677,937 | +0.09(+0.06%) |
Oct 26, 2022 | 162.65 | 163.84 | 162.36 | 163.49 | 6,454,214 | +1.42(+0.88%) |
Oct 25, 2022 | 161.56 | 162.45 | 159.99 | 162.07 | 5,963,231 | -0.26(-0.16%) |
Oct 24, 2022 | 161.22 | 163.37 | 160.68 | 162.33 | 7,220,791 | +2.16(+1.35%) |
Oct 21, 2022 | 156.37 | 160.80 | 156.11 | 160.17 | 8,965,649 | +3.42(+2.18%) |
Oct 20, 2022 | 156.65 | 157.35 | 156.01 | 156.75 | 5,961,608 | +0.40(+0.26%) |
Oct 19, 2022 | 157.60 | 157.84 | 155.59 | 156.35 | 10,577,974 | -1.25(-0.80%) |
Oct 18, 2022 | 156.65 | 158.71 | 154.80 | 157.61 | 11,463,294 | -0.55(-0.35%) |
Oct 17, 2022 | 157.03 | 158.75 | 156.66 | 158.16 | 7,065,504 | +2.02(+1.30%) |
Oct 14, 2022 | 156.12 | 157.29 | 155.32 | 156.14 | 5,988,051 | -0.66(-0.42%) |
Oct 13, 2022 | 152.75 | 157.59 | 152.61 | 156.79 | 6,830,350 | +2.34(+1.51%) |
Oct 12, 2022 | 154.69 | 156.53 | 154.27 | 154.46 | 4,572,725 | -0.04(-0.02%) |
Oct 11, 2022 | 152.25 | 155.80 | 152.25 | 154.49 | 6,543,646 | +2.20(+1.45%) |
Oct 10, 2022 | 152.50 | 153.12 | 151.12 | 152.29 | 5,598,888 | +0.20(+0.13%) |
Oct 07, 2022 | 153.58 | 154.01 | 151.11 | 152.09 | 6,702,904 | -1.62(-1.06%) |
Oct 06, 2022 | 156.45 | 156.65 | 153.51 | 153.72 | 6,204,170 | -3.04(-1.94%) |
Oct 05, 2022 | 156.67 | 157.64 | 155.90 | 156.75 | 4,781,445 | -0.48(-0.31%) |
Oct 04, 2022 | 155.56 | 157.60 | 154.67 | 157.24 | 6,568,156 | +2.30(+1.48%) |