Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 187.00 | 187.11 | 185.23 | 186.51 | 102,794 | -0.95(-0.51%) |
Dec 29, 2022 | 187.32 | 188.08 | 187.12 | 187.47 | 110,828 | +0.94(+0.50%) |
Dec 28, 2022 | 189.29 | 189.70 | 186.53 | 186.53 | 98,778 | -2.41(-1.28%) |
Dec 27, 2022 | 188.64 | 189.36 | 188.14 | 188.95 | 275,398 | +0.77(+0.41%) |
Dec 23, 2022 | 187.10 | 188.29 | 186.76 | 188.18 | 114,235 | +0.96(+0.51%) |
Dec 22, 2022 | 187.08 | 187.37 | 185.15 | 187.21 | 109,127 | -0.69(-0.37%) |
Dec 21, 2022 | 186.78 | 188.52 | 186.78 | 187.90 | 160,502 | +1.90(+1.02%) |
Dec 20, 2022 | 185.78 | 186.57 | 184.88 | 186.01 | 154,144 | +0.01(+0.01%) |
Dec 19, 2022 | 186.31 | 187.61 | 184.91 | 186.00 | 111,184 | -0.19(-0.10%) |
Dec 16, 2022 | 186.08 | 186.66 | 184.69 | 186.19 | 212,739 | -1.00(-0.54%) |
Dec 15, 2022 | 188.89 | 189.04 | 185.84 | 187.19 | 133,564 | -3.21(-1.69%) |
Dec 14, 2022 | 190.70 | 192.16 | 189.22 | 190.40 | 121,221 | +0.03(+0.02%) |
Dec 13, 2022 | 193.01 | 193.01 | 189.56 | 190.38 | 110,527 | -0.35(-0.18%) |
Dec 12, 2022 | 189.36 | 190.78 | 188.79 | 190.72 | 97,514 | +1.73(+0.92%) |
Dec 09, 2022 | 189.83 | 190.25 | 188.96 | 188.99 | 69,239 | -1.43(-0.75%) |
Dec 08, 2022 | 189.53 | 190.53 | 189.40 | 190.42 | 59,910 | +0.82(+0.43%) |
Dec 07, 2022 | 189.16 | 190.09 | 189.07 | 189.60 | 105,391 | +0.43(+0.22%) |
Dec 06, 2022 | 190.59 | 190.97 | 188.18 | 189.18 | 157,748 | -1.24(-0.65%) |
Dec 05, 2022 | 191.47 | 191.47 | 189.94 | 190.41 | 113,189 | -2.35(-1.22%) |
Dec 02, 2022 | 190.61 | 193.05 | 190.40 | 192.76 | 83,444 | +0.94(+0.49%) |
Dec 01, 2022 | 192.77 | 192.77 | 191.19 | 191.82 | 125,246 | -1.07(-0.56%) |
Nov 30, 2022 | 188.80 | 192.90 | 188.10 | 192.90 | 292,139 | +3.65(+1.93%) |
Nov 29, 2022 | 189.65 | 189.68 | 188.40 | 189.25 | 342,138 | -0.65(-0.34%) |
Nov 28, 2022 | 189.87 | 190.84 | 189.57 | 189.89 | 233,159 | -0.72(-0.38%) |
Nov 25, 2022 | 190.13 | 190.62 | 190.10 | 190.62 | 57,194 | +0.41(+0.21%) |
Nov 23, 2022 | 189.86 | 190.62 | 189.73 | 190.21 | 206,246 | +0.48(+0.25%) |
Nov 22, 2022 | 189.51 | 189.83 | 188.92 | 189.73 | 112,897 | +1.26(+0.67%) |
Nov 21, 2022 | 186.90 | 188.68 | 186.66 | 188.47 | 142,048 | +1.75(+0.94%) |
Nov 18, 2022 | 186.52 | 187.15 | 185.53 | 186.72 | 89,263 | +1.80(+0.97%) |
Nov 17, 2022 | 184.35 | 184.93 | 183.55 | 184.93 | 285,910 | -0.13(-0.07%) |
Nov 16, 2022 | 184.39 | 185.93 | 184.39 | 185.06 | 187,995 | +0.84(+0.46%) |
Nov 15, 2022 | 184.84 | 185.23 | 183.02 | 184.22 | 229,043 | +1.90(+1.04%) |
Nov 14, 2022 | 183.12 | 185.23 | 182.21 | 182.31 | 141,938 | -1.41(-0.77%) |
Nov 11, 2022 | 184.24 | 184.49 | 181.14 | 183.73 | 126,616 | -0.45(-0.25%) |
Nov 10, 2022 | 183.45 | 184.50 | 181.31 | 184.18 | 202,565 | +4.63(+2.58%) |
Nov 09, 2022 | 181.42 | 182.41 | 179.47 | 179.55 | 87,831 | -2.45(-1.34%) |
Nov 08, 2022 | 182.07 | 183.23 | 180.25 | 182.00 | 140,680 | +0.45(+0.25%) |
Nov 07, 2022 | 180.10 | 181.84 | 180.02 | 181.54 | 169,240 | +1.73(+0.96%) |
Nov 04, 2022 | 179.61 | 180.74 | 177.41 | 179.81 | 94,639 | +2.24(+1.26%) |
Nov 03, 2022 | 176.76 | 178.42 | 176.36 | 177.57 | 136,487 | -0.49(-0.28%) |
Nov 02, 2022 | 180.96 | 178.02 | 178.06 | 124,081 | -3.02(-1.67%) | |
Nov 01, 2022 | 182.23 | 182.91 | 180.62 | 181.08 | 220,489 | -0.58(-0.32%) |
Oct 31, 2022 | 182.19 | 182.83 | 181.43 | 181.66 | 178,938 | -1.20(-0.66%) |
Oct 28, 2022 | 179.08 | 182.95 | 179.08 | 182.86 | 145,675 | +4.00(+2.24%) |
Oct 27, 2022 | 179.17 | 180.09 | 178.66 | 178.85 | 125,144 | +0.13(+0.08%) |
Oct 26, 2022 | 177.85 | 179.95 | 177.44 | 178.72 | 105,640 | +1.17(+0.66%) |
Oct 25, 2022 | 175.33 | 177.67 | 174.58 | 177.55 | 94,341 | +2.65(+1.51%) |
Oct 24, 2022 | 173.09 | 175.30 | 172.78 | 174.90 | 124,895 | +2.84(+1.65%) |
Oct 21, 2022 | 169.21 | 172.48 | 168.69 | 172.06 | 142,908 | +2.75(+1.63%) |
Oct 20, 2022 | 171.78 | 172.02 | 169.13 | 169.31 | 188,768 | -2.29(-1.34%) |
Oct 19, 2022 | 172.57 | 173.40 | 170.88 | 171.60 | 93,389 | -0.93(-0.54%) |
Oct 18, 2022 | 172.62 | 173.64 | 171.55 | 172.53 | 105,929 | +2.16(+1.27%) |
Oct 17, 2022 | 170.03 | 171.07 | 169.85 | 170.37 | 123,315 | +2.00(+1.19%) |
Oct 14, 2022 | 172.59 | 172.74 | 168.08 | 168.37 | 325,793 | -3.24(-1.89%) |
Oct 13, 2022 | 166.83 | 172.26 | 166.43 | 171.61 | 353,389 | +2.86(+1.70%) |
Oct 12, 2022 | 169.25 | 170.35 | 168.71 | 168.75 | 180,904 | +0.74(+0.44%) |
Oct 11, 2022 | 166.37 | 169.47 | 166.24 | 168.01 | 283,792 | +1.52(+0.91%) |
Oct 10, 2022 | 166.06 | 167.09 | 165.10 | 166.49 | 141,059 | +0.69(+0.41%) |
Oct 07, 2022 | 167.72 | 167.92 | 165.15 | 165.81 | 224,358 | -2.52(-1.50%) |
Oct 06, 2022 | 170.40 | 170.95 | 167.88 | 168.33 | 397,872 | -2.42(-1.41%) |
Oct 05, 2022 | 170.85 | 171.59 | 169.06 | 170.75 | 162,240 | -1.07(-0.62%) |
Oct 04, 2022 | 170.39 | 172.49 | 170.22 | 171.82 | 248,000 | +2.85(+1.69%) |