Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 175.49 | 176.72 | 174.76 | 176.51 | 252,660 | -0.41(-0.23%) |
Dec 29, 2022 | 176.12 | 177.96 | 175.81 | 176.92 | 676,905 | +2.28(+1.31%) |
Dec 28, 2022 | 178.40 | 179.24 | 174.58 | 174.64 | 252,966 | -3.22(-1.81%) |
Dec 27, 2022 | 176.75 | 178.70 | 175.37 | 177.86 | 242,314 | +1.24(+0.70%) |
Dec 23, 2022 | 174.09 | 177.34 | 173.21 | 176.62 | 290,648 | +2.24(+1.29%) |
Dec 22, 2022 | 174.98 | 176.25 | 171.72 | 174.38 | 314,595 | -2.07(-1.17%) |
Dec 21, 2022 | 175.18 | 177.43 | 174.38 | 176.44 | 318,585 | +2.51(+1.44%) |
Dec 20, 2022 | 172.21 | 175.03 | 171.42 | 173.94 | 444,313 | +1.83(+1.07%) |
Dec 19, 2022 | 175.07 | 175.95 | 171.11 | 172.10 | 398,852 | -2.74(-1.57%) |
Dec 16, 2022 | 175.46 | 176.87 | 173.94 | 174.85 | 817,655 | -1.98(-1.12%) |
Dec 15, 2022 | 176.27 | 177.27 | 174.21 | 176.83 | 557,287 | -0.52(-0.29%) |
Dec 14, 2022 | 180.72 | 182.10 | 176.12 | 177.34 | 407,111 | -3.50(-1.94%) |
Dec 13, 2022 | 181.59 | 181.59 | 177.97 | 180.84 | 549,456 | +5.79(+3.31%) |
Dec 12, 2022 | 173.51 | 175.05 | 171.66 | 175.05 | 522,726 | +1.73(+1.00%) |
Dec 09, 2022 | 173.54 | 176.89 | 172.82 | 173.32 | 663,330 | -1.45(-0.83%) |
Dec 08, 2022 | 188.07 | 188.28 | 172.91 | 174.78 | 1,387,884 | -12.23(-6.54%) |
Dec 07, 2022 | 186.47 | 189.14 | 186.21 | 187.01 | 474,903 | +0.76(+0.41%) |
Dec 06, 2022 | 185.92 | 187.55 | 183.43 | 186.25 | 525,533 | +0.36(+0.19%) |
Dec 05, 2022 | 184.88 | 186.59 | 182.16 | 185.88 | 679,988 | -1.21(-0.64%) |
Dec 02, 2022 | 185.15 | 188.21 | 184.73 | 187.09 | 387,311 | -0.55(-0.29%) |
Dec 01, 2022 | 189.04 | 189.92 | 186.41 | 187.64 | 403,208 | -0.16(-0.08%) |
Nov 30, 2022 | 182.56 | 188.08 | 180.19 | 187.80 | 618,091 | +4.77(+2.61%) |
Nov 29, 2022 | 181.91 | 184.20 | 181.32 | 183.03 | 361,473 | +0.67(+0.37%) |
Nov 28, 2022 | 185.52 | 186.94 | 181.88 | 182.36 | 360,220 | -4.50(-2.41%) |
Nov 25, 2022 | 188.25 | 188.25 | 185.58 | 186.86 | 192,450 | -0.63(-0.34%) |
Nov 23, 2022 | 185.93 | 188.25 | 185.81 | 187.49 | 817,020 | +1.66(+0.89%) |
Nov 22, 2022 | 184.56 | 186.06 | 183.20 | 185.83 | 515,549 | +2.06(+1.12%) |
Nov 21, 2022 | 181.91 | 183.85 | 181.06 | 183.77 | 403,053 | +0.93(+0.51%) |
Nov 18, 2022 | 183.07 | 183.84 | 180.68 | 182.84 | 632,784 | +2.30(+1.28%) |
Nov 17, 2022 | 180.19 | 181.60 | 179.15 | 180.53 | 759,740 | -0.68(-0.38%) |
Nov 16, 2022 | 180.06 | 181.58 | 179.02 | 181.21 | 433,990 | +1.23(+0.69%) |
Nov 15, 2022 | 178.49 | 180.77 | 177.02 | 179.98 | 525,636 | +4.59(+2.62%) |
Nov 14, 2022 | 177.59 | 180.48 | 175.34 | 175.38 | 578,498 | -3.19(-1.78%) |
Nov 11, 2022 | 177.63 | 180.00 | 175.78 | 178.57 | 720,343 | +1.13(+0.64%) |
Nov 10, 2022 | 172.22 | 177.73 | 171.52 | 177.44 | 714,763 | +11.72(+7.08%) |
Nov 09, 2022 | 169.57 | 170.60 | 162.66 | 165.72 | 872,381 | -5.33(-3.12%) |
Nov 08, 2022 | 172.25 | 175.82 | 168.66 | 171.05 | 755,014 | -0.05(-0.03%) |
Nov 07, 2022 | 170.67 | 171.60 | 168.98 | 171.10 | 459,093 | +1.53(+0.91%) |
Nov 04, 2022 | 166.07 | 170.83 | 165.78 | 169.57 | 639,289 | +6.81(+4.18%) |
Nov 03, 2022 | 159.58 | 164.56 | 158.28 | 162.76 | 440,924 | +1.99(+1.24%) |
Nov 02, 2022 | 163.73 | 160.19 | 160.76 | 558,141 | -3.19(-1.94%) | |
Nov 01, 2022 | 166.79 | 166.79 | 162.06 | 163.95 | 449,091 | -0.75(-0.45%) |
Oct 31, 2022 | 166.73 | 167.96 | 164.54 | 164.70 | 498,204 | -2.02(-1.21%) |
Oct 28, 2022 | 163.96 | 167.62 | 162.39 | 166.72 | 581,979 | +3.11(+1.90%) |
Oct 27, 2022 | 157.72 | 165.95 | 157.72 | 163.61 | 1,220,988 | +5.04(+3.18%) |
Oct 26, 2022 | 170.23 | 172.53 | 158.04 | 158.57 | 1,492,574 | -13.38(-7.78%) |
Oct 25, 2022 | 168.05 | 172.66 | 166.86 | 171.95 | 640,534 | +3.29(+1.95%) |
Oct 24, 2022 | 167.45 | 169.20 | 165.21 | 168.65 | 604,103 | +2.51(+1.51%) |
Oct 21, 2022 | 164.18 | 166.65 | 163.74 | 166.15 | 490,182 | +2.25(+1.38%) |
Oct 20, 2022 | 166.80 | 168.93 | 163.31 | 163.89 | 363,364 | -2.48(-1.49%) |
Oct 19, 2022 | 167.46 | 168.93 | 165.40 | 166.37 | 222,739 | -1.87(-1.11%) |
Oct 18, 2022 | 168.64 | 170.52 | 167.22 | 168.24 | 397,709 | +3.58(+2.18%) |
Oct 17, 2022 | 164.46 | 165.76 | 163.70 | 164.65 | 356,244 | +2.91(+1.80%) |
Oct 14, 2022 | 162.95 | 164.36 | 160.94 | 161.75 | 907,991 | +0.17(+0.10%) |
Oct 13, 2022 | 154.54 | 162.74 | 152.78 | 161.58 | 460,436 | +2.80(+1.76%) |
Oct 12, 2022 | 162.06 | 163.34 | 158.72 | 158.78 | 264,871 | -2.83(-1.75%) |
Oct 11, 2022 | 159.65 | 163.66 | 159.57 | 161.61 | 462,807 | +0.96(+0.60%) |
Oct 10, 2022 | 162.17 | 162.55 | 159.10 | 160.65 | 340,274 | -0.15(-0.09%) |
Oct 07, 2022 | 163.33 | 164.03 | 159.69 | 160.79 | 320,732 | -4.44(-2.69%) |
Oct 06, 2022 | 166.61 | 167.51 | 164.16 | 165.23 | 310,504 | -1.70(-1.02%) |
Oct 05, 2022 | 166.06 | 168.22 | 164.55 | 166.93 | 462,582 | -1.89(-1.12%) |
Oct 04, 2022 | 166.03 | 170.34 | 166.03 | 168.82 | 604,921 | +5.53(+3.38%) |