Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 158.58 | 160.34 | 157.02 | 160.21 | 1,658,061 | +0.05(+0.03%) |
Dec 29, 2022 | 158.79 | 160.94 | 157.74 | 160.16 | 2,200,151 | +3.61(+2.31%) |
Dec 28, 2022 | 157.74 | 159.76 | 156.36 | 156.55 | 1,535,619 | -1.88(-1.18%) |
Dec 27, 2022 | 159.76 | 159.76 | 157.40 | 158.42 | 1,978,117 | -1.60(-1.00%) |
Dec 23, 2022 | 158.91 | 160.29 | 157.49 | 160.02 | 1,534,010 | +0.09(+0.06%) |
Dec 22, 2022 | 160.99 | 160.99 | 157.31 | 159.94 | 3,044,091 | -3.56(-2.18%) |
Dec 21, 2022 | 161.53 | 163.93 | 161.37 | 163.50 | 2,233,366 | +3.00(+1.87%) |
Dec 20, 2022 | 159.91 | 161.95 | 159.75 | 160.50 | 2,152,433 | -0.79(-0.49%) |
Dec 19, 2022 | 163.54 | 163.59 | 159.94 | 161.29 | 2,684,314 | -1.64(-1.01%) |
Dec 16, 2022 | 161.43 | 163.35 | 160.25 | 162.94 | 7,588,607 | +0.71(+0.44%) |
Dec 15, 2022 | 165.28 | 165.82 | 161.64 | 162.22 | 4,079,974 | -5.46(-3.26%) |
Dec 14, 2022 | 171.77 | 172.73 | 166.15 | 167.68 | 3,278,846 | -3.72(-2.17%) |
Dec 13, 2022 | 173.86 | 175.76 | 169.63 | 171.40 | 4,892,027 | +3.13(+1.86%) |
Dec 12, 2022 | 165.23 | 168.33 | 163.83 | 168.28 | 3,036,888 | +3.53(+2.14%) |
Dec 09, 2022 | 164.55 | 166.39 | 163.99 | 164.75 | 2,574,891 | -0.96(-0.58%) |
Dec 08, 2022 | 163.18 | 165.84 | 162.06 | 165.71 | 2,903,958 | +3.56(+2.20%) |
Dec 07, 2022 | 162.42 | 164.56 | 161.17 | 162.14 | 1,926,514 | -0.49(-0.30%) |
Dec 06, 2022 | 163.84 | 164.53 | 161.45 | 162.63 | 3,657,306 | -1.30(-0.79%) |
Dec 05, 2022 | 163.95 | 164.97 | 162.90 | 163.93 | 2,678,128 | -0.77(-0.47%) |
Dec 02, 2022 | 163.31 | 164.86 | 161.39 | 164.70 | 3,128,062 | -2.04(-1.22%) |
Dec 01, 2022 | 168.43 | 168.43 | 165.07 | 166.74 | 3,312,878 | -0.42(-0.25%) |
Nov 30, 2022 | 160.01 | 167.43 | 158.20 | 167.16 | 5,549,534 | +7.80(+4.89%) |
Nov 29, 2022 | 160.21 | 160.45 | 157.92 | 159.36 | 2,762,076 | -0.12(-0.07%) |
Nov 28, 2022 | 160.34 | 162.68 | 158.05 | 159.48 | 4,021,943 | -3.00(-1.84%) |
Nov 25, 2022 | 164.37 | 164.82 | 162.37 | 162.47 | 1,746,896 | -2.05(-1.25%) |
Nov 23, 2022 | 164.67 | 168.51 | 163.07 | 164.53 | 3,961,301 | +0.75(+0.46%) |
Nov 22, 2022 | 160.62 | 164.19 | 158.22 | 163.78 | 5,902,942 | +8.94(+5.77%) |
Nov 21, 2022 | 156.71 | 157.53 | 154.75 | 154.84 | 6,452,595 | -2.54(-1.61%) |
Nov 18, 2022 | 159.04 | 159.35 | 156.52 | 157.38 | 4,130,724 | +0.37(+0.24%) |
Nov 17, 2022 | 154.07 | 157.22 | 153.72 | 157.01 | 2,915,945 | +0.19(+0.12%) |
Nov 16, 2022 | 157.42 | 157.63 | 155.81 | 156.82 | 3,968,576 | -3.79(-2.36%) |
Nov 15, 2022 | 162.84 | 163.22 | 158.07 | 160.61 | 4,276,213 | +3.80(+2.42%) |
Nov 14, 2022 | 158.62 | 162.20 | 156.41 | 156.81 | 4,390,967 | -2.72(-1.71%) |
Nov 11, 2022 | 155.00 | 160.34 | 154.91 | 159.53 | 3,302,707 | +3.59(+2.30%) |
Nov 10, 2022 | 151.60 | 156.32 | 150.23 | 155.94 | 5,776,182 | +11.81(+8.19%) |
Nov 09, 2022 | 145.02 | 146.67 | 143.51 | 144.14 | 3,801,236 | -2.73(-1.86%) |
Nov 08, 2022 | 146.97 | 151.30 | 145.88 | 146.87 | 5,109,364 | +2.05(+1.42%) |
Nov 07, 2022 | 141.78 | 145.07 | 139.91 | 144.82 | 4,094,662 | +4.51(+3.22%) |
Nov 04, 2022 | 138.39 | 141.38 | 137.21 | 140.31 | 5,146,476 | +6.10(+4.54%) |
Nov 03, 2022 | 135.55 | 137.12 | 133.98 | 134.21 | 3,811,636 | -3.13(-2.28%) |
Nov 02, 2022 | 141.42 | 143.73 | 137.12 | 137.34 | 3,422,202 | -3.37(-2.39%) |
Nov 01, 2022 | 141.10 | 141.88 | 139.36 | 140.70 | 2,388,725 | +2.02(+1.46%) |
Oct 31, 2022 | 139.84 | 139.91 | 136.72 | 138.68 | 3,165,772 | -2.20(-1.56%) |
Oct 28, 2022 | 137.59 | 141.96 | 137.25 | 140.88 | 3,580,909 | +4.08(+2.99%) |
Oct 27, 2022 | 138.56 | 139.39 | 136.17 | 136.79 | 4,799,108 | -0.68(-0.49%) |
Oct 26, 2022 | 138.83 | 141.63 | 136.66 | 137.47 | 6,917,676 | -4.85(-3.41%) |
Oct 25, 2022 | 141.05 | 143.44 | 140.42 | 142.33 | 3,748,061 | +1.79(+1.27%) |
Oct 24, 2022 | 140.98 | 142.82 | 138.45 | 140.54 | 3,429,236 | -2.00(-1.41%) |
Oct 21, 2022 | 138.01 | 143.35 | 137.06 | 142.54 | 3,715,004 | +4.38(+3.17%) |
Oct 20, 2022 | 138.51 | 142.70 | 137.35 | 138.16 | 3,435,981 | +0.73(+0.53%) |
Oct 19, 2022 | 136.87 | 139.02 | 135.41 | 137.43 | 2,535,435 | +0.22(+0.16%) |
Oct 18, 2022 | 140.65 | 141.20 | 135.49 | 137.20 | 3,373,772 | +1.93(+1.42%) |
Oct 17, 2022 | 136.18 | 137.38 | 133.95 | 135.28 | 5,182,920 | +2.32(+1.75%) |
Oct 14, 2022 | 140.63 | 140.95 | 132.73 | 132.95 | 5,111,649 | -5.85(-4.22%) |
Oct 13, 2022 | 130.98 | 139.97 | 129.79 | 138.81 | 5,183,677 | +4.04(+3.00%) |
Oct 12, 2022 | 135.19 | 136.46 | 134.58 | 134.76 | 2,613,421 | -0.21(-0.15%) |
Oct 11, 2022 | 135.80 | 137.17 | 133.18 | 134.97 | 4,870,089 | -2.04(-1.49%) |
Oct 10, 2022 | 141.13 | 141.46 | 135.07 | 137.01 | 3,937,496 | -3.91(-2.77%) |
Oct 07, 2022 | 143.59 | 144.53 | 140.15 | 140.92 | 4,474,807 | -5.88(-4.01%) |
Oct 06, 2022 | 147.15 | 149.38 | 146.56 | 146.80 | 2,351,127 | -0.89(-0.61%) |
Oct 05, 2022 | 144.98 | 148.74 | 144.73 | 147.69 | 3,138,718 | +1.01(+0.69%) |
Oct 04, 2022 | 144.16 | 147.56 | 143.92 | 146.68 | 4,300,686 | +5.56(+3.94%) |