Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 173.61 | 174.17 | 171.61 | 172.91 | 3,276,509 | -1.28(-0.74%) |
Dec 29, 2022 | 174.13 | 175.03 | 174.10 | 174.19 | 2,663,239 | +0.28(+0.16%) |
Dec 28, 2022 | 176.22 | 176.64 | 173.86 | 173.91 | 2,814,834 | -1.32(-0.75%) |
Dec 27, 2022 | 175.43 | 175.75 | 174.47 | 175.23 | 3,289,182 | +0.78(+0.44%) |
Dec 23, 2022 | 173.16 | 174.73 | 172.72 | 174.46 | 2,296,118 | +1.12(+0.65%) |
Dec 22, 2022 | 174.07 | 174.14 | 171.26 | 173.34 | 4,498,135 | -1.35(-0.77%) |
Dec 21, 2022 | 173.78 | 175.82 | 173.63 | 174.69 | 4,426,458 | +1.22(+0.70%) |
Dec 20, 2022 | 174.03 | 174.45 | 172.91 | 173.47 | 3,394,296 | -0.10(-0.06%) |
Dec 19, 2022 | 173.12 | 175.62 | 172.63 | 173.58 | 4,646,844 | +0.96(+0.55%) |
Dec 16, 2022 | 172.37 | 173.43 | 170.84 | 172.62 | 16,410,743 | +0.09(+0.05%) |
Dec 15, 2022 | 174.19 | 174.89 | 170.75 | 172.53 | 6,417,538 | -2.98(-1.70%) |
Dec 14, 2022 | 176.19 | 177.92 | 174.33 | 175.51 | 5,633,395 | -0.49(-0.28%) |
Dec 13, 2022 | 178.50 | 178.84 | 175.11 | 176.00 | 5,889,988 | -0.10(-0.05%) |
Dec 12, 2022 | 176.29 | 176.29 | 174.55 | 176.09 | 4,901,257 | +0.83(+0.48%) |
Dec 09, 2022 | 176.32 | 176.32 | 175.21 | 175.26 | 3,255,626 | -0.62(-0.35%) |
Dec 08, 2022 | 174.03 | 176.10 | 173.50 | 175.88 | 3,970,867 | +1.50(+0.86%) |
Dec 07, 2022 | 174.03 | 174.64 | 172.95 | 174.38 | 4,431,446 | +0.53(+0.30%) |
Dec 06, 2022 | 175.88 | 176.40 | 172.96 | 173.85 | 6,096,194 | -1.43(-0.81%) |
Dec 05, 2022 | 175.58 | 176.06 | 174.51 | 175.28 | 4,265,866 | -2.46(-1.38%) |
Dec 02, 2022 | 176.12 | 178.33 | 175.97 | 177.74 | 3,706,450 | -0.20(-0.11%) |
Dec 01, 2022 | 177.54 | 178.35 | 176.27 | 177.94 | 4,892,816 | +1.47(+0.84%) |
Nov 30, 2022 | 173.03 | 176.65 | 171.45 | 176.47 | 8,320,748 | +2.78(+1.60%) |
Nov 29, 2022 | 174.36 | 174.48 | 172.19 | 173.69 | 5,755,845 | -1.24(-0.71%) |
Nov 28, 2022 | 175.41 | 176.45 | 174.56 | 174.93 | 6,739,921 | -0.21(-0.12%) |
Nov 25, 2022 | 175.58 | 175.98 | 174.97 | 175.13 | 1,931,134 | -0.92(-0.52%) |
Nov 23, 2022 | 175.98 | 177.01 | 175.51 | 176.06 | 2,639,811 | +0.23(+0.13%) |
Nov 22, 2022 | 176.75 | 177.52 | 175.38 | 175.83 | 4,319,132 | +0.02(+0.01%) |
Nov 21, 2022 | 173.38 | 176.10 | 173.21 | 175.81 | 4,621,769 | +3.32(+1.92%) |
Nov 18, 2022 | 171.43 | 172.97 | 171.24 | 172.49 | 4,728,817 | +1.24(+0.72%) |
Nov 17, 2022 | 168.84 | 171.38 | 168.78 | 171.25 | 4,122,237 | +1.62(+0.95%) |
Nov 16, 2022 | 169.61 | 170.87 | 169.06 | 169.64 | 4,942,027 | +1.09(+0.64%) |
Nov 15, 2022 | 169.36 | 169.99 | 166.87 | 168.55 | 5,417,734 | +0.44(+0.26%) |
Nov 14, 2022 | 169.96 | 170.44 | 167.90 | 168.12 | 5,921,708 | -1.25(-0.74%) |
Nov 11, 2022 | 172.30 | 172.83 | 166.89 | 169.37 | 7,769,461 | -3.47(-2.01%) |
Nov 10, 2022 | 173.75 | 174.00 | 169.85 | 172.84 | 7,047,345 | +3.00(+1.76%) |
Nov 09, 2022 | 171.18 | 172.24 | 169.70 | 169.85 | 4,964,642 | -2.05(-1.19%) |
Nov 08, 2022 | 171.64 | 173.23 | 170.08 | 171.90 | 3,915,593 | +0.47(+0.28%) |
Nov 07, 2022 | 170.77 | 171.81 | 170.11 | 171.43 | 3,411,990 | +1.31(+0.77%) |
Nov 04, 2022 | 169.25 | 171.03 | 167.92 | 170.11 | 4,123,515 | +1.00(+0.59%) |
Nov 03, 2022 | 168.16 | 170.18 | 167.92 | 169.11 | 3,946,274 | -0.44(-0.26%) |
Nov 02, 2022 | 171.97 | 169.48 | 169.55 | 5,225,370 | -2.40(-1.39%) | |
Nov 01, 2022 | 172.12 | 173.90 | 171.12 | 171.95 | 4,293,987 | -0.78(-0.45%) |
Oct 31, 2022 | 172.35 | 174.06 | 171.74 | 172.73 | 5,169,400 | -0.62(-0.36%) |
Oct 28, 2022 | 170.94 | 174.01 | 170.73 | 173.35 | 7,059,665 | +3.19(+1.87%) |
Oct 27, 2022 | 171.58 | 172.11 | 169.87 | 170.16 | 5,701,075 | -0.18(-0.11%) |
Oct 26, 2022 | 170.52 | 172.08 | 169.63 | 170.34 | 5,402,295 | +0.76(+0.45%) |
Oct 25, 2022 | 169.44 | 170.15 | 168.00 | 169.58 | 5,488,114 | +0.56(+0.33%) |
Oct 24, 2022 | 166.29 | 169.30 | 166.16 | 169.02 | 5,589,064 | +4.40(+2.67%) |
Oct 21, 2022 | 162.85 | 165.22 | 162.26 | 164.62 | 5,334,729 | +1.52(+0.93%) |
Oct 20, 2022 | 165.71 | 165.86 | 162.77 | 163.10 | 4,535,027 | -1.81(-1.10%) |
Oct 19, 2022 | 166.30 | 167.27 | 163.93 | 164.91 | 5,466,748 | -1.62(-0.97%) |
Oct 18, 2022 | 166.30 | 168.29 | 164.96 | 166.53 | 4,780,347 | +2.22(+1.35%) |
Oct 17, 2022 | 163.87 | 165.13 | 162.73 | 164.31 | 6,729,760 | +2.42(+1.49%) |
Oct 14, 2022 | 167.40 | 167.67 | 161.70 | 161.89 | 6,243,551 | -4.21(-2.53%) |
Oct 13, 2022 | 158.95 | 166.51 | 158.69 | 166.10 | 8,867,420 | +4.97(+3.08%) |
Oct 12, 2022 | 160.50 | 162.38 | 158.48 | 161.13 | 10,297,017 | +6.47(+4.18%) |
Oct 11, 2022 | 154.33 | 156.26 | 153.68 | 154.66 | 5,489,394 | +0.73(+0.48%) |
Oct 10, 2022 | 154.09 | 155.09 | 153.33 | 153.93 | 5,086,912 | +0.20(+0.13%) |
Oct 07, 2022 | 154.39 | 155.06 | 153.13 | 153.73 | 5,024,094 | -1.13(-0.73%) |
Oct 06, 2022 | 157.71 | 157.93 | 154.57 | 154.86 | 4,859,823 | -3.04(-1.93%) |
Oct 05, 2022 | 158.83 | 158.94 | 155.75 | 157.91 | 3,720,158 | -1.06(-0.66%) |
Oct 04, 2022 | 159.23 | 160.50 | 157.48 | 158.96 | 4,832,000 | +1.77(+1.13%) |