Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 183.60 | 184.71 | 182.00 | 183.68 | 243,198 | -2.08(-1.12%) |
Dec 29, 2022 | 180.77 | 186.30 | 180.77 | 185.76 | 290,079 | +6.27(+3.49%) |
Dec 28, 2022 | 181.60 | 183.10 | 179.40 | 179.49 | 257,204 | -2.25(-1.24%) |
Dec 27, 2022 | 180.77 | 182.64 | 179.52 | 181.74 | 214,319 | +0.52(+0.29%) |
Dec 23, 2022 | 177.07 | 181.91 | 177.07 | 181.22 | 300,026 | +3.38(+1.90%) |
Dec 22, 2022 | 180.15 | 180.15 | 175.08 | 177.84 | 405,274 | -4.01(-2.21%) |
Dec 21, 2022 | 180.00 | 183.80 | 179.72 | 181.85 | 433,503 | +2.82(+1.58%) |
Dec 20, 2022 | 178.19 | 181.12 | 178.19 | 179.03 | 515,172 | +0.07(+0.04%) |
Dec 19, 2022 | 181.26 | 181.74 | 178.66 | 178.96 | 537,231 | -2.29(-1.26%) |
Dec 16, 2022 | 180.96 | 182.60 | 178.77 | 181.25 | 1,016,640 | -1.32(-0.72%) |
Dec 15, 2022 | 187.66 | 189.42 | 181.22 | 182.57 | 822,460 | -8.33(-4.36%) |
Dec 14, 2022 | 190.27 | 194.33 | 188.67 | 190.90 | 615,098 | -0.32(-0.17%) |
Dec 13, 2022 | 196.50 | 198.05 | 190.36 | 191.22 | 408,661 | +1.68(+0.89%) |
Dec 12, 2022 | 183.92 | 189.91 | 183.64 | 189.54 | 534,219 | +6.09(+3.32%) |
Dec 09, 2022 | 183.03 | 186.26 | 182.16 | 183.45 | 697,693 | -0.92(-0.50%) |
Dec 08, 2022 | 187.73 | 189.11 | 183.38 | 184.37 | 534,950 | -2.07(-1.11%) |
Dec 07, 2022 | 185.56 | 187.62 | 183.60 | 186.44 | 586,543 | +1.06(+0.57%) |
Dec 06, 2022 | 190.57 | 191.38 | 184.32 | 185.38 | 485,699 | -5.87(-3.07%) |
Dec 05, 2022 | 192.13 | 193.11 | 189.61 | 191.25 | 471,115 | -2.35(-1.21%) |
Dec 02, 2022 | 192.29 | 194.32 | 191.06 | 193.60 | 425,200 | -2.68(-1.37%) |
Dec 01, 2022 | 197.14 | 199.18 | 194.73 | 196.28 | 396,252 | +0.08(+0.04%) |
Nov 30, 2022 | 190.27 | 196.44 | 188.79 | 196.20 | 591,389 | +6.00(+3.15%) |
Nov 29, 2022 | 187.38 | 191.29 | 187.38 | 190.20 | 406,433 | +2.89(+1.54%) |
Nov 28, 2022 | 189.25 | 190.28 | 185.85 | 187.31 | 413,289 | -4.37(-2.28%) |
Nov 25, 2022 | 190.32 | 193.63 | 189.43 | 191.68 | 228,237 | +1.85(+0.97%) |
Nov 23, 2022 | 190.92 | 191.68 | 188.07 | 189.83 | 487,058 | -1.57(-0.82%) |
Nov 22, 2022 | 190.54 | 192.18 | 188.96 | 191.40 | 549,322 | +2.53(+1.34%) |
Nov 21, 2022 | 187.08 | 189.21 | 184.76 | 188.87 | 462,006 | +0.42(+0.22%) |
Nov 18, 2022 | 190.86 | 191.42 | 186.74 | 188.45 | 461,167 | +0.71(+0.38%) |
Nov 17, 2022 | 188.19 | 189.48 | 185.72 | 187.74 | 424,900 | -4.50(-2.34%) |
Nov 16, 2022 | 194.03 | 195.35 | 191.62 | 192.24 | 381,057 | -3.36(-1.72%) |
Nov 15, 2022 | 196.71 | 198.46 | 194.18 | 195.60 | 399,154 | +2.79(+1.45%) |
Nov 14, 2022 | 196.91 | 198.98 | 192.26 | 192.81 | 536,316 | -6.99(-3.50%) |
Nov 11, 2022 | 196.17 | 202.61 | 195.64 | 199.80 | 855,282 | +5.20(+2.67%) |
Nov 10, 2022 | 188.13 | 195.40 | 187.27 | 194.60 | 1,148,542 | +15.64(+8.74%) |
Nov 09, 2022 | 181.08 | 181.94 | 177.89 | 178.96 | 583,784 | -3.43(-1.88%) |
Nov 08, 2022 | 181.83 | 190.17 | 180.87 | 182.39 | 1,076,163 | +2.06(+1.14%) |
Nov 07, 2022 | 178.87 | 180.56 | 174.22 | 180.33 | 617,134 | +3.16(+1.78%) |
Nov 04, 2022 | 174.91 | 179.91 | 174.19 | 177.17 | 780,104 | +2.97(+1.70%) |
Nov 03, 2022 | 176.05 | 182.53 | 171.44 | 174.20 | 1,054,168 | -4.08(-2.29%) |
Nov 02, 2022 | 185.70 | 186.94 | 178.01 | 178.28 | 706,571 | -8.36(-4.48%) |
Nov 01, 2022 | 188.01 | 189.93 | 186.01 | 186.64 | 589,836 | +0.52(+0.28%) |
Oct 31, 2022 | 188.32 | 188.32 | 184.93 | 186.12 | 505,786 | -3.02(-1.60%) |
Oct 28, 2022 | 184.04 | 190.36 | 183.49 | 189.14 | 582,617 | +5.47(+2.98%) |
Oct 27, 2022 | 180.71 | 186.11 | 180.35 | 183.67 | 803,360 | +3.33(+1.85%) |
Oct 26, 2022 | 178.42 | 182.72 | 177.31 | 180.34 | 500,026 | +2.35(+1.32%) |
Oct 25, 2022 | 174.87 | 178.08 | 174.87 | 177.99 | 616,007 | +4.20(+2.42%) |
Oct 24, 2022 | 172.27 | 175.18 | 170.37 | 173.79 | 614,794 | +3.32(+1.95%) |
Oct 21, 2022 | 163.76 | 170.88 | 161.69 | 170.47 | 1,043,334 | +6.47(+3.95%) |
Oct 20, 2022 | 166.42 | 168.69 | 163.34 | 164.00 | 739,099 | -3.48(-2.08%) |
Oct 19, 2022 | 170.37 | 171.59 | 167.01 | 167.48 | 636,564 | -4.57(-2.66%) |
Oct 18, 2022 | 175.99 | 176.94 | 170.91 | 172.05 | 737,605 | +0.33(+0.19%) |
Oct 17, 2022 | 171.10 | 173.28 | 171.10 | 171.72 | 399,089 | +4.46(+2.67%) |
Oct 14, 2022 | 171.71 | 173.70 | 166.64 | 167.26 | 483,101 | -3.20(-1.88%) |
Oct 13, 2022 | 164.81 | 171.81 | 163.34 | 170.46 | 517,207 | +1.20(+0.71%) |
Oct 12, 2022 | 171.40 | 173.19 | 169.06 | 169.26 | 526,533 | -1.92(-1.12%) |
Oct 11, 2022 | 174.51 | 174.71 | 169.75 | 171.18 | 723,332 | -4.51(-2.57%) |
Oct 10, 2022 | 180.25 | 180.25 | 175.30 | 175.69 | 1,133,368 | -3.90(-2.17%) |
Oct 07, 2022 | 180.02 | 181.28 | 178.03 | 179.59 | 1,135,618 | -2.65(-1.45%) |
Oct 06, 2022 | 186.91 | 187.93 | 182.11 | 182.24 | 1,142,966 | -4.81(-2.57%) |
Oct 05, 2022 | 185.72 | 189.20 | 184.70 | 187.05 | 1,116,195 | -1.38(-0.73%) |
Oct 04, 2022 | 186.59 | 191.75 | 184.72 | 188.43 | 922,880 | +6.13(+3.36%) |