Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 190.18 | 191.95 | 189.60 | 190.84 | 77,614 | -0.03(-0.02%) |
Dec 29, 2022 | 186.88 | 191.24 | 184.84 | 190.87 | 65,937 | +5.27(+2.84%) |
Dec 28, 2022 | 189.23 | 190.97 | 185.60 | 185.60 | 68,107 | -3.20(-1.70%) |
Dec 27, 2022 | 188.89 | 190.85 | 185.69 | 188.80 | 66,580 | +0.79(+0.42%) |
Dec 23, 2022 | 184.73 | 188.01 | 184.36 | 188.01 | 45,572 | +2.31(+1.25%) |
Dec 22, 2022 | 191.52 | 191.52 | 184.64 | 185.70 | 86,910 | -6.48(-3.37%) |
Dec 21, 2022 | 187.58 | 192.53 | 187.09 | 192.17 | 92,336 | +6.43(+3.46%) |
Dec 20, 2022 | 185.55 | 186.92 | 183.99 | 185.75 | 133,790 | +0.63(+0.34%) |
Dec 19, 2022 | 183.37 | 185.76 | 182.09 | 185.11 | 113,162 | +1.87(+1.02%) |
Dec 16, 2022 | 179.60 | 183.26 | 178.90 | 183.24 | 505,409 | +1.48(+0.82%) |
Dec 15, 2022 | 184.55 | 184.55 | 181.22 | 181.76 | 111,354 | -3.80(-2.05%) |
Dec 14, 2022 | 190.18 | 190.39 | 183.93 | 185.56 | 108,330 | -3.47(-1.84%) |
Dec 13, 2022 | 195.41 | 195.41 | 188.04 | 189.03 | 94,890 | -0.21(-0.11%) |
Dec 12, 2022 | 185.86 | 189.74 | 184.94 | 189.24 | 69,662 | +2.11(+1.13%) |
Dec 09, 2022 | 186.81 | 187.35 | 185.32 | 187.13 | 100,986 | -0.18(-0.10%) |
Dec 08, 2022 | 184.14 | 187.68 | 182.99 | 187.31 | 65,215 | +3.02(+1.64%) |
Dec 07, 2022 | 184.75 | 188.57 | 184.27 | 184.29 | 57,336 | -1.14(-0.61%) |
Dec 06, 2022 | 189.78 | 189.91 | 184.94 | 185.43 | 71,739 | -4.08(-2.15%) |
Dec 05, 2022 | 188.53 | 189.79 | 185.92 | 189.51 | 81,784 | -2.66(-1.38%) |
Dec 02, 2022 | 189.71 | 193.42 | 187.76 | 192.17 | 58,735 | +0.53(+0.28%) |
Dec 01, 2022 | 191.83 | 192.22 | 189.07 | 191.63 | 53,370 | +0.34(+0.18%) |
Nov 30, 2022 | 187.84 | 191.29 | 184.61 | 191.29 | 104,506 | +2.69(+1.42%) |
Nov 29, 2022 | 186.47 | 189.24 | 186.42 | 188.60 | 71,299 | +0.50(+0.27%) |
Nov 28, 2022 | 188.88 | 191.09 | 187.33 | 188.10 | 61,486 | -1.51(-0.80%) |
Nov 25, 2022 | 188.81 | 192.32 | 188.75 | 189.61 | 33,581 | +0.23(+0.12%) |
Nov 23, 2022 | 188.50 | 190.91 | 188.50 | 189.38 | 53,349 | +0.12(+0.06%) |
Nov 22, 2022 | 192.95 | 192.95 | 188.35 | 189.27 | 67,232 | -2.01(-1.05%) |
Nov 21, 2022 | 187.54 | 192.10 | 187.54 | 191.28 | 57,003 | +2.17(+1.15%) |
Nov 18, 2022 | 187.78 | 189.37 | 186.24 | 189.11 | 71,636 | +5.43(+2.96%) |
Nov 17, 2022 | 179.31 | 184.00 | 176.76 | 183.68 | 67,619 | +1.20(+0.66%) |
Nov 16, 2022 | 188.21 | 188.21 | 182.21 | 182.47 | 80,748 | -4.98(-2.65%) |
Nov 15, 2022 | 193.88 | 195.46 | 186.70 | 187.45 | 106,962 | -5.47(-2.84%) |
Nov 14, 2022 | 190.15 | 194.94 | 189.79 | 192.92 | 81,005 | +1.69(+0.88%) |
Nov 11, 2022 | 189.34 | 192.29 | 188.61 | 191.23 | 64,170 | +0.05(+0.03%) |
Nov 10, 2022 | 186.22 | 191.21 | 184.66 | 191.18 | 102,476 | +10.83(+6.00%) |
Nov 09, 2022 | 181.09 | 183.24 | 178.54 | 180.35 | 70,152 | -2.06(-1.13%) |
Nov 08, 2022 | 180.90 | 182.74 | 180.40 | 182.41 | 61,532 | +2.92(+1.63%) |
Nov 07, 2022 | 177.64 | 179.80 | 175.89 | 179.49 | 73,823 | +2.22(+1.25%) |
Nov 04, 2022 | 176.82 | 179.53 | 173.98 | 177.27 | 35,183 | +1.32(+0.75%) |
Nov 03, 2022 | 176.89 | 179.40 | 175.95 | 175.95 | 58,609 | -2.45(-1.37%) |
Nov 02, 2022 | 182.65 | 185.01 | 177.52 | 178.40 | 65,273 | -6.00(-3.26%) |
Nov 01, 2022 | 182.64 | 184.66 | 180.50 | 184.40 | 63,874 | +2.74(+1.51%) |
Oct 31, 2022 | 178.78 | 181.90 | 178.57 | 181.66 | 74,533 | +0.86(+0.48%) |
Oct 28, 2022 | 174.33 | 181.60 | 172.95 | 180.81 | 68,597 | +7.11(+4.09%) |
Oct 27, 2022 | 173.03 | 176.48 | 171.42 | 173.70 | 58,173 | +2.43(+1.42%) |
Oct 26, 2022 | 171.76 | 174.92 | 170.28 | 171.27 | 48,842 | +1.19(+0.70%) |
Oct 25, 2022 | 168.14 | 171.70 | 167.87 | 170.07 | 50,717 | +2.80(+1.68%) |
Oct 24, 2022 | 164.29 | 168.33 | 163.55 | 167.27 | 59,935 | +3.22(+1.96%) |
Oct 21, 2022 | 164.50 | 166.24 | 162.17 | 164.05 | 72,537 | +0.12(+0.07%) |
Oct 20, 2022 | 167.23 | 167.23 | 160.66 | 163.93 | 88,329 | -5.29(-3.13%) |
Oct 19, 2022 | 177.71 | 177.71 | 165.49 | 169.22 | 73,647 | -0.53(-0.31%) |
Oct 18, 2022 | 169.00 | 170.00 | 167.84 | 169.76 | 46,347 | +2.85(+1.71%) |
Oct 17, 2022 | 164.83 | 168.93 | 164.83 | 166.91 | 78,378 | +3.72(+2.28%) |
Oct 14, 2022 | 165.53 | 166.70 | 162.44 | 163.18 | 56,309 | -2.28(-1.38%) |
Oct 13, 2022 | 160.09 | 166.45 | 159.44 | 165.46 | 77,612 | +3.63(+2.24%) |
Oct 12, 2022 | 162.47 | 163.58 | 161.54 | 161.83 | 56,810 | -0.95(-0.58%) |
Oct 11, 2022 | 165.71 | 165.71 | 160.60 | 162.78 | 84,786 | -2.56(-1.55%) |
Oct 10, 2022 | 166.39 | 167.22 | 165.01 | 165.34 | 53,178 | +0.41(+0.25%) |
Oct 07, 2022 | 167.58 | 167.58 | 163.00 | 164.93 | 65,387 | -3.38(-2.01%) |
Oct 06, 2022 | 168.73 | 168.94 | 166.92 | 168.31 | 62,976 | -0.66(-0.39%) |
Oct 05, 2022 | 168.77 | 170.54 | 167.52 | 168.97 | 52,594 | -1.96(-1.14%) |
Oct 04, 2022 | 169.48 | 174.14 | 169.48 | 170.92 | 71,310 | +3.21(+1.91%) |