Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 173.68 | 174.24 | 171.68 | 172.97 | 3,275,207 | -1.28(-0.74%) |
Dec 29, 2022 | 174.20 | 175.10 | 174.17 | 174.26 | 2,662,181 | +0.28(+0.16%) |
Dec 28, 2022 | 176.29 | 176.71 | 173.93 | 173.98 | 2,813,716 | -1.32(-0.75%) |
Dec 27, 2022 | 175.50 | 175.82 | 174.53 | 175.30 | 3,287,876 | +0.77(+0.44%) |
Dec 23, 2022 | 173.23 | 174.80 | 172.79 | 174.53 | 2,295,205 | +1.12(+0.65%) |
Dec 22, 2022 | 174.14 | 174.21 | 171.32 | 173.41 | 4,496,348 | -1.35(-0.77%) |
Dec 21, 2022 | 173.85 | 175.88 | 173.70 | 174.76 | 4,424,699 | +1.22(+0.70%) |
Dec 20, 2022 | 174.10 | 174.52 | 172.97 | 173.54 | 3,392,948 | -0.11(-0.06%) |
Dec 19, 2022 | 173.19 | 175.68 | 172.70 | 173.65 | 4,644,998 | +0.96(+0.55%) |
Dec 16, 2022 | 172.44 | 173.50 | 170.91 | 172.69 | 16,404,224 | +0.09(+0.05%) |
Dec 15, 2022 | 174.26 | 174.96 | 170.82 | 172.60 | 6,414,989 | -2.98(-1.70%) |
Dec 14, 2022 | 176.26 | 177.99 | 174.40 | 175.58 | 5,631,157 | -0.49(-0.28%) |
Dec 13, 2022 | 178.57 | 178.91 | 175.18 | 176.07 | 5,887,648 | -0.10(-0.05%) |
Dec 12, 2022 | 176.36 | 176.36 | 174.62 | 176.16 | 4,899,310 | +0.83(+0.48%) |
Dec 09, 2022 | 176.39 | 176.39 | 175.28 | 175.33 | 3,254,332 | -0.62(-0.35%) |
Dec 08, 2022 | 174.09 | 176.17 | 173.57 | 175.95 | 3,969,290 | +1.50(+0.86%) |
Dec 07, 2022 | 174.09 | 174.71 | 173.02 | 174.45 | 4,429,686 | +0.53(+0.30%) |
Dec 06, 2022 | 175.95 | 176.47 | 173.03 | 173.92 | 6,093,772 | -1.43(-0.81%) |
Dec 05, 2022 | 175.65 | 176.13 | 174.58 | 175.35 | 4,264,171 | -2.46(-1.38%) |
Dec 02, 2022 | 176.19 | 178.40 | 176.04 | 177.81 | 3,704,978 | -0.20(-0.11%) |
Dec 01, 2022 | 177.61 | 178.42 | 176.34 | 178.01 | 4,890,873 | +1.47(+0.83%) |
Nov 30, 2022 | 173.10 | 176.72 | 171.52 | 176.54 | 8,317,442 | +2.78(+1.60%) |
Nov 29, 2022 | 174.43 | 174.55 | 172.26 | 173.76 | 5,753,558 | -1.24(-0.71%) |
Nov 28, 2022 | 175.48 | 176.52 | 174.63 | 175.00 | 6,737,243 | -0.21(-0.12%) |
Nov 25, 2022 | 175.65 | 176.05 | 175.04 | 175.20 | 1,930,367 | -0.92(-0.52%) |
Nov 23, 2022 | 176.05 | 177.08 | 175.57 | 176.13 | 2,638,762 | +0.23(+0.13%) |
Nov 22, 2022 | 176.82 | 177.59 | 175.45 | 175.90 | 4,317,416 | +0.02(+0.01%) |
Nov 21, 2022 | 173.45 | 176.18 | 173.28 | 175.88 | 4,619,933 | +3.32(+1.92%) |
Nov 18, 2022 | 171.49 | 173.04 | 171.31 | 172.56 | 4,726,938 | +1.24(+0.72%) |
Nov 17, 2022 | 168.91 | 171.44 | 168.85 | 171.32 | 4,120,600 | +1.62(+0.95%) |
Nov 16, 2022 | 169.68 | 170.94 | 169.12 | 169.70 | 4,940,063 | +1.09(+0.64%) |
Nov 15, 2022 | 169.43 | 170.06 | 166.94 | 168.62 | 5,415,582 | +0.44(+0.26%) |
Nov 14, 2022 | 170.03 | 170.51 | 167.96 | 168.18 | 5,919,355 | -1.26(-0.74%) |
Nov 11, 2022 | 172.37 | 172.90 | 166.95 | 169.44 | 7,766,374 | -3.47(-2.01%) |
Nov 10, 2022 | 173.81 | 174.07 | 169.92 | 172.91 | 7,044,545 | +3.00(+1.76%) |
Nov 09, 2022 | 171.25 | 172.31 | 169.77 | 169.91 | 4,962,670 | -2.06(-1.20%) |
Nov 08, 2022 | 171.71 | 173.30 | 170.15 | 171.97 | 3,914,037 | +0.48(+0.28%) |
Nov 07, 2022 | 170.84 | 171.88 | 170.18 | 171.49 | 3,410,635 | +1.31(+0.77%) |
Nov 04, 2022 | 169.31 | 171.09 | 167.99 | 170.18 | 4,121,876 | +1.00(+0.59%) |
Nov 03, 2022 | 168.23 | 170.25 | 167.99 | 169.18 | 3,944,707 | -0.44(-0.26%) |
Nov 02, 2022 | 172.03 | 169.55 | 169.62 | 5,223,294 | -2.40(-1.39%) | |
Nov 01, 2022 | 172.19 | 173.97 | 171.19 | 172.02 | 4,292,281 | -0.78(-0.45%) |
Oct 31, 2022 | 172.42 | 174.13 | 171.81 | 172.80 | 5,167,346 | -0.62(-0.36%) |
Oct 28, 2022 | 171.01 | 174.08 | 170.80 | 173.41 | 7,056,860 | +3.19(+1.87%) |
Oct 27, 2022 | 171.65 | 172.18 | 169.93 | 170.23 | 5,698,810 | -0.18(-0.11%) |
Oct 26, 2022 | 170.59 | 172.15 | 169.69 | 170.41 | 5,400,148 | +0.76(+0.45%) |
Oct 25, 2022 | 169.50 | 170.22 | 168.07 | 169.65 | 5,485,934 | +0.56(+0.33%) |
Oct 24, 2022 | 166.35 | 169.37 | 166.22 | 169.09 | 5,586,843 | +4.40(+2.67%) |
Oct 21, 2022 | 162.92 | 165.28 | 162.33 | 164.69 | 5,332,609 | +1.52(+0.93%) |
Oct 20, 2022 | 165.77 | 165.93 | 162.83 | 163.17 | 4,533,225 | -1.81(-1.10%) |
Oct 19, 2022 | 166.36 | 167.33 | 163.99 | 164.97 | 5,464,576 | -1.62(-0.97%) |
Oct 18, 2022 | 166.36 | 168.35 | 165.02 | 166.59 | 4,778,448 | +2.22(+1.35%) |
Oct 17, 2022 | 163.94 | 165.19 | 162.79 | 164.38 | 6,727,086 | +2.42(+1.49%) |
Oct 14, 2022 | 167.47 | 167.73 | 161.77 | 161.96 | 6,241,071 | -4.21(-2.53%) |
Oct 13, 2022 | 159.02 | 166.57 | 158.75 | 166.16 | 8,863,897 | +4.97(+3.08%) |
Oct 12, 2022 | 160.57 | 162.44 | 158.54 | 161.20 | 10,292,926 | +6.47(+4.18%) |
Oct 11, 2022 | 154.39 | 156.32 | 153.75 | 154.72 | 5,487,213 | +0.73(+0.48%) |
Oct 10, 2022 | 154.15 | 155.15 | 153.39 | 153.99 | 5,084,891 | +0.20(+0.13%) |
Oct 07, 2022 | 154.45 | 155.12 | 153.19 | 153.79 | 5,022,098 | -1.13(-0.73%) |
Oct 06, 2022 | 157.77 | 157.99 | 154.63 | 154.93 | 4,857,893 | -3.04(-1.93%) |
Oct 05, 2022 | 158.89 | 159.01 | 155.81 | 157.97 | 3,718,680 | -1.06(-0.66%) |
Oct 04, 2022 | 159.29 | 160.57 | 157.54 | 159.03 | 4,830,080 | +1.77(+1.13%) |