Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 169.49 | 171.32 | 169.18 | 170.88 | 5,257,417 | +1.11(+0.66%) |
Dec 29, 2022 | 168.18 | 170.60 | 168.18 | 169.77 | 4,349,797 | +1.28(+0.76%) |
Dec 28, 2022 | 170.28 | 170.70 | 167.49 | 168.49 | 4,709,536 | -2.52(-1.48%) |
Dec 27, 2022 | 169.81 | 171.59 | 168.89 | 171.01 | 5,432,846 | +2.12(+1.26%) |
Dec 23, 2022 | 165.75 | 169.06 | 165.36 | 168.89 | 6,385,429 | +5.06(+3.09%) |
Dec 22, 2022 | 166.76 | 166.81 | 160.26 | 163.83 | 6,045,028 | -2.49(-1.50%) |
Dec 21, 2022 | 166.79 | 167.52 | 164.85 | 166.32 | 5,751,385 | +1.93(+1.18%) |
Dec 20, 2022 | 161.66 | 164.98 | 161.47 | 164.39 | 6,509,168 | +2.66(+1.64%) |
Dec 19, 2022 | 161.95 | 162.63 | 160.18 | 161.73 | 7,489,321 | +1.10(+0.69%) |
Dec 16, 2022 | 160.45 | 161.99 | 159.09 | 160.63 | 25,798,968 | -2.21(-1.36%) |
Dec 15, 2022 | 162.42 | 163.15 | 159.99 | 162.84 | 7,645,926 | -1.23(-0.75%) |
Dec 14, 2022 | 166.12 | 166.53 | 163.05 | 164.06 | 7,398,248 | -1.14(-0.69%) |
Dec 13, 2022 | 165.25 | 166.09 | 164.21 | 165.21 | 8,232,689 | +3.60(+2.23%) |
Dec 12, 2022 | 160.83 | 162.34 | 159.67 | 161.61 | 9,836,130 | +1.67(+1.04%) |
Dec 09, 2022 | 164.04 | 164.88 | 159.88 | 159.94 | 11,296,180 | -5.27(-3.19%) |
Dec 08, 2022 | 167.80 | 167.94 | 163.78 | 165.22 | 8,481,087 | +0.97(+0.59%) |
Dec 07, 2022 | 162.85 | 166.21 | 162.66 | 164.25 | 7,283,847 | +0.49(+0.30%) |
Dec 06, 2022 | 167.09 | 169.52 | 162.91 | 163.76 | 9,202,638 | -4.33(-2.58%) |
Dec 05, 2022 | 173.91 | 174.18 | 166.25 | 168.09 | 8,572,281 | -4.26(-2.47%) |
Dec 02, 2022 | 172.82 | 174.82 | 171.29 | 172.35 | 7,197,572 | -1.39(-0.80%) |
Dec 01, 2022 | 175.42 | 175.70 | 172.74 | 173.74 | 5,478,458 | -0.78(-0.45%) |
Nov 30, 2022 | 174.08 | 174.55 | 171.00 | 174.52 | 11,485,858 | +2.17(+1.26%) |
Nov 29, 2022 | 171.61 | 173.13 | 171.03 | 172.35 | 7,336,640 | +2.54(+1.50%) |
Nov 28, 2022 | 171.63 | 172.77 | 169.42 | 169.81 | 9,837,410 | -5.08(-2.91%) |
Nov 25, 2022 | 176.02 | 176.41 | 174.52 | 174.89 | 2,937,295 | -0.51(-0.29%) |
Nov 23, 2022 | 174.42 | 176.27 | 173.82 | 175.40 | 6,125,048 | -1.57(-0.89%) |
Nov 22, 2022 | 174.94 | 177.61 | 174.30 | 176.97 | 9,474,019 | +4.43(+2.57%) |
Nov 21, 2022 | 171.11 | 172.99 | 167.39 | 172.55 | 8,855,949 | -1.67(-0.96%) |
Nov 18, 2022 | 172.28 | 174.61 | 171.03 | 174.21 | 8,047,622 | -1.05(-0.60%) |
Nov 17, 2022 | 172.80 | 175.39 | 171.62 | 175.26 | 6,880,774 | +0.50(+0.28%) |
Nov 16, 2022 | 176.23 | 177.43 | 173.52 | 174.76 | 8,398,792 | -2.89(-1.63%) |
Nov 15, 2022 | 176.78 | 178.02 | 175.03 | 177.66 | 8,197,203 | +1.42(+0.80%) |
Nov 14, 2022 | 176.01 | 179.20 | 175.89 | 176.24 | 10,287,719 | +0.09(+0.05%) |
Nov 11, 2022 | 173.88 | 176.76 | 173.73 | 176.15 | 8,921,973 | +4.88(+2.85%) |
Nov 10, 2022 | 172.16 | 172.25 | 168.20 | 171.28 | 7,388,756 | +3.18(+1.89%) |
Nov 09, 2022 | 173.46 | 173.65 | 167.42 | 168.09 | 8,487,604 | -7.00(-4.00%) |
Nov 08, 2022 | 175.08 | 175.96 | 173.70 | 175.10 | 6,675,519 | -0.25(-0.15%) |
Nov 07, 2022 | 172.41 | 176.08 | 172.04 | 175.35 | 8,027,485 | +2.07(+1.19%) |
Nov 04, 2022 | 174.62 | 175.15 | 170.62 | 173.28 | 7,930,221 | +2.16(+1.26%) |
Nov 03, 2022 | 168.13 | 172.12 | 167.60 | 171.12 | 6,993,798 | +2.48(+1.47%) |
Nov 02, 2022 | 170.93 | 168.42 | 168.63 | 8,592,057 | -3.51(-2.04%) | |
Nov 01, 2022 | 173.71 | 174.30 | 171.85 | 172.15 | 9,722,319 | +1.25(+0.73%) |
Oct 31, 2022 | 168.22 | 173.68 | 168.22 | 170.90 | 14,058,686 | +0.87(+0.51%) |
Oct 28, 2022 | 171.44 | 172.75 | 166.77 | 170.03 | 11,404,386 | +1.97(+1.17%) |
Oct 27, 2022 | 169.95 | 171.37 | 167.67 | 168.07 | 9,703,272 | +0.77(+0.46%) |
Oct 26, 2022 | 165.63 | 168.62 | 165.69 | 167.30 | 7,271,075 | +2.04(+1.24%) |
Oct 25, 2022 | 163.49 | 165.33 | 162.65 | 165.26 | 7,705,914 | +1.70(+1.04%) |
Oct 24, 2022 | 162.57 | 165.01 | 162.12 | 163.56 | 7,417,416 | -0.06(-0.03%) |
Oct 21, 2022 | 159.80 | 164.23 | 159.52 | 163.62 | 8,447,595 | +4.00(+2.50%) |
Oct 20, 2022 | 159.94 | 162.32 | 158.66 | 159.62 | 9,389,234 | +0.91(+0.57%) |
Oct 19, 2022 | 154.55 | 159.86 | 154.55 | 158.71 | 10,338,583 | +4.99(+3.24%) |
Oct 18, 2022 | 153.39 | 154.28 | 150.17 | 153.73 | 5,959,319 | +1.33(+0.87%) |
Oct 17, 2022 | 154.26 | 155.79 | 152.19 | 152.39 | 6,234,497 | +1.11(+0.73%) |
Oct 14, 2022 | 154.97 | 156.31 | 151.09 | 151.29 | 7,759,834 | -4.86(-3.11%) |
Oct 13, 2022 | 147.71 | 156.81 | 147.71 | 156.14 | 10,845,647 | +7.22(+4.85%) |
Oct 12, 2022 | 147.51 | 150.03 | 146.92 | 148.93 | 5,225,878 | +0.44(+0.30%) |
Oct 11, 2022 | 146.20 | 151.09 | 145.59 | 148.48 | 7,974,195 | +0.03(+0.02%) |
Oct 10, 2022 | 152.10 | 152.54 | 147.79 | 148.45 | 6,248,968 | -2.73(-1.81%) |
Oct 07, 2022 | 153.53 | 154.87 | 150.27 | 151.19 | 10,555,996 | -1.31(-0.86%) |
Oct 06, 2022 | 148.64 | 152.99 | 148.51 | 152.50 | 10,053,499 | +2.73(+1.82%) |
Oct 05, 2022 | 147.23 | 150.90 | 146.24 | 149.77 | 11,251,052 | +0.85(+0.57%) |
Oct 04, 2022 | 145.89 | 149.15 | 145.14 | 148.92 | 10,075,813 | +5.57(+3.89%) |