Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 158.57 | 159.68 | 157.50 | 158.64 | 1,108,073 | -0.94(-0.59%) |
Dec 29, 2022 | 159.15 | 160.65 | 158.75 | 159.58 | 1,432,807 | +1.15(+0.73%) |
Dec 28, 2022 | 158.64 | 159.91 | 158.03 | 158.43 | 1,282,458 | +0.25(+0.15%) |
Dec 27, 2022 | 160.67 | 161.07 | 157.18 | 158.19 | 2,068,807 | -1.08(-0.68%) |
Dec 23, 2022 | 159.23 | 159.75 | 158.37 | 159.27 | 1,427,991 | +0.15(+0.09%) |
Dec 22, 2022 | 158.09 | 159.21 | 156.42 | 159.12 | 2,068,203 | +0.28(+0.17%) |
Dec 21, 2022 | 156.22 | 158.88 | 155.52 | 158.85 | 2,036,958 | +3.38(+2.17%) |
Dec 20, 2022 | 157.28 | 158.10 | 155.36 | 155.47 | 1,926,709 | -1.37(-0.87%) |
Dec 19, 2022 | 157.49 | 158.08 | 155.76 | 156.84 | 1,487,545 | -0.40(-0.26%) |
Dec 16, 2022 | 157.31 | 158.16 | 156.24 | 157.24 | 3,400,331 | -1.24(-0.78%) |
Dec 15, 2022 | 159.04 | 159.82 | 157.21 | 158.48 | 1,873,875 | -2.25(-1.40%) |
Dec 14, 2022 | 163.56 | 165.27 | 160.51 | 160.73 | 2,640,675 | -2.95(-1.80%) |
Dec 13, 2022 | 168.50 | 168.58 | 163.28 | 163.68 | 1,828,755 | -2.54(-1.53%) |
Dec 12, 2022 | 164.04 | 166.25 | 162.79 | 166.22 | 2,653,704 | +1.90(+1.16%) |
Dec 09, 2022 | 162.93 | 164.71 | 162.89 | 164.31 | 2,692,829 | +1.49(+0.91%) |
Dec 08, 2022 | 160.72 | 163.35 | 160.58 | 162.83 | 1,925,627 | +2.02(+1.26%) |
Dec 07, 2022 | 163.87 | 164.92 | 160.21 | 160.81 | 2,672,514 | -3.55(-2.16%) |
Dec 06, 2022 | 165.48 | 166.28 | 164.19 | 164.36 | 2,720,382 | -0.45(-0.27%) |
Dec 05, 2022 | 161.70 | 165.08 | 159.95 | 164.81 | 3,212,505 | +3.43(+2.12%) |
Dec 02, 2022 | 161.34 | 162.54 | 160.32 | 161.38 | 3,495,175 | -1.16(-0.71%) |
Dec 01, 2022 | 162.82 | 163.93 | 161.70 | 162.54 | 3,553,140 | +1.28(+0.79%) |
Nov 30, 2022 | 159.84 | 161.90 | 157.20 | 161.26 | 4,230,283 | +1.54(+0.97%) |
Nov 29, 2022 | 158.52 | 160.24 | 157.85 | 159.72 | 2,324,141 | +1.53(+0.97%) |
Nov 28, 2022 | 159.71 | 160.22 | 157.43 | 158.18 | 2,513,519 | -1.71(-1.07%) |
Nov 25, 2022 | 161.21 | 161.48 | 158.98 | 159.89 | 1,189,370 | -0.91(-0.57%) |
Nov 23, 2022 | 159.72 | 162.38 | 159.58 | 160.81 | 2,284,458 | +1.60(+1.00%) |
Nov 22, 2022 | 162.22 | 162.27 | 159.00 | 159.21 | 1,705,793 | -2.06(-1.27%) |
Nov 21, 2022 | 158.04 | 161.66 | 157.79 | 161.26 | 2,758,199 | +3.66(+2.32%) |
Nov 18, 2022 | 158.98 | 159.29 | 156.38 | 157.61 | 2,270,076 | -0.94(-0.59%) |
Nov 17, 2022 | 159.37 | 160.23 | 158.44 | 158.55 | 2,626,411 | -1.24(-0.78%) |
Nov 16, 2022 | 159.24 | 161.16 | 158.97 | 159.79 | 2,938,453 | +1.00(+0.63%) |
Nov 15, 2022 | 159.73 | 160.59 | 156.86 | 158.79 | 2,215,969 | -0.10(-0.06%) |
Nov 14, 2022 | 159.05 | 163.22 | 158.81 | 158.89 | 2,214,899 | -0.32(-0.20%) |
Nov 11, 2022 | 160.00 | 160.40 | 156.56 | 159.21 | 2,980,945 | -0.08(-0.05%) |
Nov 10, 2022 | 160.71 | 160.71 | 157.02 | 159.29 | 2,646,395 | +3.05(+1.95%) |
Nov 09, 2022 | 159.47 | 159.49 | 156.06 | 156.24 | 1,936,283 | -2.01(-1.27%) |
Nov 08, 2022 | 155.09 | 159.12 | 154.64 | 158.25 | 3,529,182 | +3.16(+2.04%) |
Nov 07, 2022 | 156.37 | 156.74 | 154.77 | 155.09 | 1,902,643 | -0.85(-0.54%) |
Nov 04, 2022 | 157.05 | 157.99 | 154.61 | 155.94 | 2,265,279 | -0.23(-0.15%) |
Nov 03, 2022 | 156.36 | 158.36 | 156.05 | 156.16 | 1,065,287 | -1.79(-1.13%) |
Nov 02, 2022 | 158.26 | 160.57 | 156.93 | 157.96 | 2,806,902 | -0.59(-0.37%) |
Nov 01, 2022 | 159.44 | 160.17 | 157.15 | 158.55 | 1,706,734 | +0.21(+0.13%) |
Oct 31, 2022 | 158.40 | 159.81 | 157.87 | 158.34 | 1,762,367 | -1.33(-0.83%) |
Oct 28, 2022 | 158.79 | 160.40 | 156.86 | 159.66 | 1,815,110 | +1.84(+1.17%) |
Oct 27, 2022 | 157.84 | 159.96 | 156.83 | 157.82 | 2,225,973 | +0.73(+0.47%) |
Oct 26, 2022 | 161.31 | 162.83 | 156.30 | 157.09 | 2,379,571 | -3.54(-2.20%) |
Oct 25, 2022 | 156.47 | 161.13 | 156.30 | 160.62 | 3,311,365 | +3.46(+2.20%) |
Oct 24, 2022 | 155.71 | 158.54 | 155.34 | 157.16 | 2,627,497 | +1.85(+1.19%) |
Oct 21, 2022 | 155.69 | 155.69 | 152.20 | 155.31 | 3,716,215 | -0.38(-0.24%) |
Oct 20, 2022 | 157.13 | 158.68 | 155.28 | 155.69 | 1,945,220 | -2.19(-1.39%) |
Oct 19, 2022 | 158.65 | 160.16 | 157.57 | 157.88 | 1,247,140 | -1.33(-0.84%) |
Oct 18, 2022 | 161.75 | 161.78 | 158.87 | 159.22 | 1,353,440 | +0.10(+0.06%) |
Oct 17, 2022 | 159.21 | 161.27 | 158.51 | 159.12 | 1,633,518 | +2.13(+1.36%) |
Oct 14, 2022 | 159.44 | 160.65 | 156.56 | 156.99 | 1,422,002 | -2.39(-1.50%) |
Oct 13, 2022 | 156.13 | 159.94 | 153.95 | 159.38 | 2,439,548 | +2.49(+1.59%) |
Oct 12, 2022 | 158.16 | 160.64 | 156.69 | 156.89 | 2,691,607 | +1.61(+1.04%) |
Oct 11, 2022 | 155.26 | 156.88 | 154.42 | 155.28 | 1,856,704 | +0.45(+0.29%) |
Oct 10, 2022 | 155.94 | 156.32 | 153.94 | 154.83 | 2,378,099 | -0.42(-0.27%) |
Oct 07, 2022 | 159.72 | 159.88 | 154.71 | 155.25 | 2,134,987 | -5.24(-3.26%) |
Oct 06, 2022 | 165.26 | 165.87 | 160.29 | 160.49 | 2,052,919 | -4.77(-2.89%) |
Oct 05, 2022 | 164.89 | 168.61 | 163.87 | 165.25 | 1,559,527 | -1.15(-0.69%) |
Oct 04, 2022 | 163.85 | 166.50 | 162.10 | 166.41 | 2,256,193 | +3.61(+2.22%) |