Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 170.97 | 171.23 | 168.95 | 170.16 | 4,377,599 | -0.88(-0.51%) |
Dec 29, 2022 | 171.02 | 171.75 | 170.56 | 171.03 | 2,936,462 | +0.87(+0.51%) |
Dec 28, 2022 | 171.22 | 171.89 | 170.16 | 170.16 | 2,746,329 | -0.74(-0.43%) |
Dec 27, 2022 | 171.56 | 171.56 | 170.48 | 170.91 | 3,388,105 | -0.05(-0.03%) |
Dec 23, 2022 | 170.18 | 170.99 | 169.35 | 170.96 | 3,824,011 | +0.43(+0.25%) |
Dec 22, 2022 | 170.27 | 170.98 | 168.89 | 170.52 | 5,927,497 | -0.63(-0.37%) |
Dec 21, 2022 | 169.79 | 171.63 | 169.19 | 171.15 | 5,665,978 | +1.94(+1.14%) |
Dec 20, 2022 | 169.53 | 169.95 | 168.73 | 169.21 | 6,407,603 | +0.18(+0.11%) |
Dec 19, 2022 | 168.90 | 169.69 | 167.67 | 169.03 | 5,953,615 | -0.18(-0.11%) |
Dec 16, 2022 | 170.49 | 170.49 | 168.43 | 169.21 | 19,560,992 | -1.75(-1.03%) |
Dec 15, 2022 | 172.61 | 173.23 | 169.91 | 170.97 | 7,914,407 | -2.19(-1.26%) |
Dec 14, 2022 | 172.01 | 174.38 | 172.01 | 173.15 | 9,895,941 | +0.53(+0.31%) |
Dec 13, 2022 | 172.51 | 173.57 | 171.75 | 172.62 | 9,527,899 | +1.32(+0.77%) |
Dec 12, 2022 | 169.48 | 171.31 | 169.14 | 171.30 | 5,068,045 | +2.02(+1.20%) |
Dec 09, 2022 | 170.61 | 171.35 | 169.20 | 169.28 | 4,735,058 | -1.41(-0.82%) |
Dec 08, 2022 | 170.32 | 170.94 | 169.86 | 170.69 | 5,378,383 | +0.03(+0.02%) |
Dec 07, 2022 | 170.08 | 171.34 | 169.75 | 170.66 | 5,920,160 | +1.03(+0.61%) |
Dec 06, 2022 | 173.31 | 173.38 | 169.46 | 169.63 | 8,245,352 | -2.58(-1.50%) |
Dec 05, 2022 | 171.80 | 172.77 | 171.46 | 172.21 | 5,315,654 | -0.10(-0.06%) |
Dec 02, 2022 | 170.97 | 172.38 | 170.45 | 172.30 | 6,046,373 | +0.13(+0.08%) |
Dec 01, 2022 | 172.42 | 173.34 | 171.23 | 172.17 | 6,522,114 | +0.71(+0.42%) |
Nov 30, 2022 | 169.89 | 171.47 | 168.35 | 171.46 | 13,792,791 | +1.84(+1.08%) |
Nov 29, 2022 | 170.50 | 170.74 | 168.24 | 169.62 | 6,954,412 | -1.19(-0.70%) |
Nov 28, 2022 | 170.25 | 171.23 | 170.07 | 170.81 | 6,419,059 | +0.09(+0.05%) |
Nov 25, 2022 | 170.86 | 171.57 | 170.36 | 170.72 | 3,175,349 | +0.22(+0.13%) |
Nov 23, 2022 | 169.95 | 170.88 | 169.54 | 170.50 | 5,595,240 | +0.18(+0.11%) |
Nov 22, 2022 | 169.91 | 170.68 | 169.85 | 170.32 | 4,887,558 | +0.82(+0.48%) |
Nov 21, 2022 | 169.42 | 170.06 | 168.40 | 169.50 | 5,923,838 | +0.87(+0.51%) |
Nov 18, 2022 | 167.49 | 169.06 | 167.31 | 168.63 | 6,849,893 | +1.28(+0.77%) |
Nov 17, 2022 | 165.57 | 167.47 | 165.55 | 167.35 | 4,665,073 | +1.34(+0.81%) |
Nov 16, 2022 | 166.18 | 167.48 | 165.69 | 166.01 | 5,747,750 | +1.02(+0.62%) |
Nov 15, 2022 | 164.80 | 165.57 | 163.20 | 164.99 | 9,769,770 | +0.46(+0.28%) |
Nov 14, 2022 | 162.94 | 165.82 | 162.94 | 164.53 | 6,872,692 | +2.55(+1.57%) |
Nov 11, 2022 | 165.31 | 165.68 | 159.66 | 161.98 | 11,571,598 | -5.00(-2.99%) |
Nov 10, 2022 | 166.86 | 167.26 | 164.65 | 166.98 | 8,230,686 | +1.93(+1.17%) |
Nov 09, 2022 | 166.79 | 167.49 | 164.94 | 165.04 | 6,426,162 | -1.33(-0.80%) |
Nov 08, 2022 | 165.69 | 167.19 | 164.79 | 166.38 | 5,378,338 | +0.82(+0.50%) |
Nov 07, 2022 | 164.30 | 166.38 | 164.08 | 165.55 | 6,917,850 | +1.44(+0.87%) |
Nov 04, 2022 | 164.19 | 165.09 | 161.97 | 164.12 | 5,538,777 | +0.73(+0.44%) |
Nov 03, 2022 | 162.52 | 164.11 | 161.69 | 163.39 | 5,036,140 | +0.28(+0.17%) |
Nov 02, 2022 | 165.47 | 162.98 | 163.11 | 7,186,568 | -2.55(-1.54%) | |
Nov 01, 2022 | 166.59 | 167.13 | 163.10 | 165.66 | 7,297,774 | -0.84(-0.51%) |
Oct 31, 2022 | 167.03 | 167.64 | 165.97 | 166.50 | 8,164,595 | -0.86(-0.52%) |
Oct 28, 2022 | 165.57 | 167.86 | 165.18 | 167.36 | 6,346,491 | +2.45(+1.49%) |
Oct 27, 2022 | 164.95 | 165.98 | 164.35 | 164.91 | 5,632,408 | +0.10(+0.06%) |
Oct 26, 2022 | 163.96 | 165.16 | 163.68 | 164.81 | 6,402,460 | +1.44(+0.88%) |
Oct 25, 2022 | 162.86 | 163.76 | 161.28 | 163.38 | 5,915,415 | -0.26(-0.16%) |
Oct 24, 2022 | 162.52 | 164.69 | 161.98 | 163.64 | 7,162,890 | +2.17(+1.35%) |
Oct 21, 2022 | 157.64 | 162.10 | 157.37 | 161.47 | 8,893,757 | +3.44(+2.18%) |
Oct 20, 2022 | 157.91 | 158.62 | 157.27 | 158.02 | 5,913,804 | +0.40(+0.26%) |
Oct 19, 2022 | 158.87 | 159.11 | 156.85 | 157.62 | 10,493,154 | -1.26(-0.79%) |
Oct 18, 2022 | 157.91 | 159.99 | 156.05 | 158.88 | 11,371,374 | -0.56(-0.35%) |
Oct 17, 2022 | 158.30 | 160.03 | 157.92 | 159.44 | 7,008,848 | +2.04(+1.29%) |
Oct 14, 2022 | 157.38 | 158.56 | 156.57 | 157.40 | 5,940,035 | -0.66(-0.42%) |
Oct 13, 2022 | 153.98 | 158.86 | 153.84 | 158.06 | 6,775,580 | +2.35(+1.51%) |
Oct 12, 2022 | 155.94 | 157.80 | 155.52 | 155.70 | 4,536,058 | -0.04(-0.02%) |
Oct 11, 2022 | 153.48 | 157.06 | 153.48 | 155.74 | 6,491,175 | +2.22(+1.45%) |
Oct 10, 2022 | 153.73 | 154.35 | 152.34 | 153.52 | 5,553,992 | +0.20(+0.13%) |
Oct 07, 2022 | 154.82 | 155.25 | 152.34 | 153.32 | 6,649,156 | -1.64(-1.06%) |
Oct 06, 2022 | 157.71 | 157.91 | 154.75 | 154.96 | 6,154,421 | -3.06(-1.94%) |
Oct 05, 2022 | 157.93 | 158.91 | 157.16 | 158.02 | 4,743,105 | -0.49(-0.31%) |
Oct 04, 2022 | 156.81 | 158.87 | 155.92 | 158.51 | 6,515,488 | +2.32(+1.48%) |