Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 167.80 | 169.61 | 167.49 | 169.17 | 5,310,506 | +1.10(+0.66%) |
Dec 29, 2022 | 166.50 | 168.90 | 166.50 | 168.07 | 4,393,721 | +1.26(+0.76%) |
Dec 28, 2022 | 168.58 | 168.99 | 165.82 | 166.81 | 4,757,092 | -2.50(-1.47%) |
Dec 27, 2022 | 168.11 | 169.87 | 167.20 | 169.30 | 5,487,706 | +2.10(+1.26%) |
Dec 23, 2022 | 164.09 | 167.37 | 163.71 | 167.20 | 6,449,908 | +5.02(+3.09%) |
Dec 22, 2022 | 165.09 | 165.14 | 158.65 | 162.19 | 6,106,070 | -2.47(-1.50%) |
Dec 21, 2022 | 165.12 | 165.84 | 163.21 | 164.66 | 5,809,461 | +1.91(+1.18%) |
Dec 20, 2022 | 160.05 | 163.33 | 159.85 | 162.74 | 6,574,897 | +2.63(+1.64%) |
Dec 19, 2022 | 160.33 | 161.00 | 158.58 | 160.12 | 7,564,947 | +1.09(+0.69%) |
Dec 16, 2022 | 158.84 | 160.37 | 157.50 | 159.02 | 26,059,482 | -2.19(-1.36%) |
Dec 15, 2022 | 160.79 | 161.52 | 158.40 | 161.21 | 7,723,134 | -1.22(-0.75%) |
Dec 14, 2022 | 164.46 | 164.87 | 161.42 | 162.42 | 7,472,955 | -1.13(-0.69%) |
Dec 13, 2022 | 163.59 | 164.43 | 162.56 | 163.56 | 8,315,821 | +3.56(+2.23%) |
Dec 12, 2022 | 159.22 | 160.72 | 158.07 | 159.99 | 9,935,454 | +1.65(+1.04%) |
Dec 09, 2022 | 162.40 | 163.24 | 158.28 | 158.34 | 11,410,247 | -5.22(-3.19%) |
Dec 08, 2022 | 166.12 | 166.26 | 162.14 | 163.56 | 8,566,728 | +0.96(+0.59%) |
Dec 07, 2022 | 161.23 | 164.55 | 161.03 | 162.60 | 7,357,398 | +0.48(+0.30%) |
Dec 06, 2022 | 165.42 | 167.82 | 161.28 | 162.12 | 9,295,565 | -4.29(-2.58%) |
Dec 05, 2022 | 172.17 | 172.43 | 164.59 | 166.41 | 8,658,843 | -4.21(-2.47%) |
Dec 02, 2022 | 171.09 | 173.07 | 169.58 | 170.62 | 7,270,252 | -1.38(-0.80%) |
Dec 01, 2022 | 173.67 | 173.94 | 171.01 | 172.00 | 5,533,778 | -0.77(-0.45%) |
Nov 30, 2022 | 172.34 | 172.80 | 169.29 | 172.77 | 11,601,840 | +2.15(+1.26%) |
Nov 29, 2022 | 169.90 | 171.40 | 169.32 | 170.62 | 7,410,725 | +2.52(+1.50%) |
Nov 28, 2022 | 169.92 | 171.04 | 167.73 | 168.11 | 9,936,747 | -5.03(-2.91%) |
Nov 25, 2022 | 174.26 | 174.65 | 172.77 | 173.14 | 2,966,956 | -0.51(-0.29%) |
Nov 23, 2022 | 172.68 | 174.51 | 172.09 | 173.65 | 6,186,898 | -1.56(-0.89%) |
Nov 22, 2022 | 173.19 | 175.84 | 172.56 | 175.20 | 9,569,686 | +4.38(+2.57%) |
Nov 21, 2022 | 169.40 | 171.25 | 165.71 | 170.82 | 8,945,375 | -1.65(-0.96%) |
Nov 18, 2022 | 170.56 | 172.87 | 169.32 | 172.47 | 8,128,886 | -1.04(-0.60%) |
Nov 17, 2022 | 171.08 | 173.64 | 169.91 | 173.51 | 6,950,256 | +0.49(+0.28%) |
Nov 16, 2022 | 174.47 | 175.66 | 171.79 | 173.02 | 8,483,602 | -2.86(-1.63%) |
Nov 15, 2022 | 175.01 | 176.24 | 173.28 | 175.88 | 8,279,977 | +1.40(+0.80%) |
Nov 14, 2022 | 174.25 | 177.40 | 174.13 | 174.48 | 10,391,603 | +0.08(+0.05%) |
Nov 11, 2022 | 172.14 | 174.99 | 171.99 | 174.39 | 9,012,066 | +4.83(+2.85%) |
Nov 10, 2022 | 170.44 | 170.53 | 166.52 | 169.57 | 7,463,366 | +3.15(+1.89%) |
Nov 09, 2022 | 171.73 | 171.91 | 165.75 | 166.41 | 8,573,311 | -6.93(-4.00%) |
Nov 08, 2022 | 173.33 | 174.20 | 171.96 | 173.34 | 6,742,927 | -0.25(-0.15%) |
Nov 07, 2022 | 170.69 | 174.32 | 170.32 | 173.60 | 8,108,546 | +2.05(+1.19%) |
Nov 04, 2022 | 172.88 | 173.40 | 168.91 | 171.55 | 8,010,300 | +2.14(+1.26%) |
Nov 03, 2022 | 166.45 | 170.40 | 165.93 | 169.41 | 7,064,420 | +2.46(+1.47%) |
Nov 02, 2022 | 169.22 | 166.73 | 166.95 | 8,678,819 | -3.48(-2.04%) | |
Nov 01, 2022 | 171.97 | 172.56 | 170.13 | 170.43 | 9,820,493 | +1.23(+0.73%) |
Oct 31, 2022 | 166.54 | 171.94 | 166.54 | 169.19 | 14,200,649 | +0.86(+0.51%) |
Oct 28, 2022 | 169.73 | 171.03 | 165.10 | 168.33 | 11,519,546 | +1.94(+1.17%) |
Oct 27, 2022 | 168.25 | 169.66 | 165.99 | 166.39 | 9,801,254 | +0.76(+0.46%) |
Oct 26, 2022 | 163.97 | 166.93 | 164.03 | 165.63 | 7,344,497 | +2.02(+1.23%) |
Oct 25, 2022 | 161.86 | 163.67 | 161.03 | 163.61 | 7,783,727 | +1.68(+1.04%) |
Oct 24, 2022 | 160.94 | 163.37 | 160.50 | 161.93 | 7,492,316 | -0.06(-0.04%) |
Oct 21, 2022 | 158.20 | 162.59 | 157.92 | 161.98 | 8,532,898 | +3.96(+2.50%) |
Oct 20, 2022 | 158.34 | 160.70 | 157.07 | 158.03 | 9,484,045 | +0.90(+0.57%) |
Oct 19, 2022 | 153.00 | 158.26 | 153.00 | 157.13 | 10,442,980 | +4.94(+3.24%) |
Oct 18, 2022 | 151.85 | 152.74 | 148.67 | 152.19 | 6,019,495 | +1.32(+0.87%) |
Oct 17, 2022 | 152.72 | 154.24 | 150.67 | 150.87 | 6,297,452 | +1.09(+0.73%) |
Oct 14, 2022 | 153.42 | 154.75 | 149.58 | 149.78 | 7,838,192 | -4.81(-3.11%) |
Oct 13, 2022 | 146.23 | 155.25 | 146.23 | 154.58 | 10,955,165 | +7.15(+4.85%) |
Oct 12, 2022 | 146.03 | 148.53 | 145.46 | 147.44 | 5,278,648 | +0.44(+0.30%) |
Oct 11, 2022 | 144.74 | 149.58 | 144.14 | 147.00 | 8,054,717 | +0.03(+0.02%) |
Oct 10, 2022 | 150.58 | 151.02 | 146.32 | 146.97 | 6,312,069 | -2.70(-1.81%) |
Oct 07, 2022 | 151.99 | 153.32 | 148.77 | 149.67 | 10,662,589 | -1.30(-0.86%) |
Oct 06, 2022 | 147.16 | 151.46 | 147.03 | 150.97 | 10,155,018 | +2.70(+1.82%) |
Oct 05, 2022 | 145.75 | 149.39 | 144.78 | 148.27 | 11,364,663 | +0.84(+0.57%) |
Oct 04, 2022 | 144.44 | 147.66 | 143.69 | 147.43 | 10,177,558 | +5.52(+3.89%) |