Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 159.13 | 159.27 | 157.21 | 158.80 | 118,363 | -0.53(-0.33%) |
Dec 29, 2022 | 159.23 | 161.66 | 158.27 | 159.33 | 191,660 | +0.60(+0.38%) |
Dec 28, 2022 | 159.77 | 160.87 | 158.30 | 158.73 | 158,811 | -0.80(-0.50%) |
Dec 27, 2022 | 157.24 | 159.78 | 157.15 | 159.53 | 101,292 | +2.64(+1.68%) |
Dec 23, 2022 | 155.62 | 157.08 | 154.93 | 156.89 | 120,405 | +1.45(+0.93%) |
Dec 22, 2022 | 155.29 | 155.67 | 152.94 | 155.44 | 400,396 | +0.38(+0.25%) |
Dec 21, 2022 | 154.56 | 156.62 | 154.47 | 155.06 | 485,541 | +0.65(+0.42%) |
Dec 20, 2022 | 155.59 | 156.41 | 153.87 | 154.41 | 266,502 | -1.32(-0.85%) |
Dec 19, 2022 | 153.51 | 155.86 | 152.42 | 155.73 | 204,580 | +1.20(+0.78%) |
Dec 16, 2022 | 156.50 | 156.66 | 153.71 | 154.53 | 315,738 | -2.89(-1.84%) |
Dec 15, 2022 | 159.88 | 160.45 | 154.50 | 157.42 | 269,292 | -2.21(-1.38%) |
Dec 14, 2022 | 158.68 | 160.87 | 156.98 | 159.63 | 243,383 | +1.28(+0.81%) |
Dec 13, 2022 | 163.30 | 164.25 | 158.22 | 158.35 | 318,396 | -3.53(-2.18%) |
Dec 12, 2022 | 161.77 | 163.16 | 158.04 | 161.88 | 260,281 | -0.12(-0.07%) |
Dec 09, 2022 | 163.51 | 163.78 | 161.10 | 162.00 | 217,110 | -2.02(-1.23%) |
Dec 08, 2022 | 168.68 | 170.61 | 164.00 | 164.02 | 240,265 | -4.55(-2.70%) |
Dec 07, 2022 | 165.15 | 169.27 | 165.15 | 168.57 | 161,396 | +3.39(+2.05%) |
Dec 06, 2022 | 169.13 | 171.20 | 164.36 | 165.18 | 302,126 | -4.68(-2.76%) |
Dec 05, 2022 | 171.30 | 171.88 | 167.83 | 169.86 | 480,945 | -1.59(-0.93%) |
Dec 02, 2022 | 169.95 | 172.41 | 166.40 | 171.45 | 562,254 | +2.98(+1.77%) |
Dec 01, 2022 | 172.40 | 172.70 | 168.30 | 168.47 | 217,985 | -4.35(-2.52%) |
Nov 30, 2022 | 169.96 | 172.83 | 167.75 | 172.82 | 401,533 | +2.26(+1.33%) |
Nov 29, 2022 | 173.56 | 175.49 | 170.55 | 170.56 | 250,561 | -3.22(-1.85%) |
Nov 28, 2022 | 173.13 | 175.98 | 171.29 | 173.78 | 169,405 | +0.43(+0.25%) |
Nov 25, 2022 | 173.99 | 174.24 | 172.46 | 173.35 | 51,462 | +0.05(+0.03%) |
Nov 23, 2022 | 171.44 | 173.81 | 170.23 | 173.30 | 121,037 | +1.29(+0.75%) |
Nov 22, 2022 | 170.42 | 173.46 | 170.02 | 172.01 | 193,027 | +1.65(+0.97%) |
Nov 21, 2022 | 170.77 | 171.19 | 167.92 | 170.36 | 157,382 | +1.58(+0.94%) |
Nov 18, 2022 | 173.01 | 173.25 | 167.53 | 168.78 | 444,083 | -3.68(-2.13%) |
Nov 17, 2022 | 168.85 | 172.49 | 165.60 | 172.46 | 242,063 | +4.35(+2.59%) |
Nov 16, 2022 | 166.80 | 169.60 | 165.19 | 168.11 | 289,102 | +2.25(+1.36%) |
Nov 15, 2022 | 166.58 | 168.54 | 164.61 | 165.86 | 196,031 | -0.51(-0.31%) |
Nov 14, 2022 | 161.47 | 168.15 | 159.72 | 166.37 | 276,070 | +5.62(+3.50%) |
Nov 11, 2022 | 166.84 | 166.90 | 158.62 | 160.75 | 294,252 | -5.32(-3.20%) |
Nov 10, 2022 | 164.09 | 166.81 | 162.99 | 166.07 | 261,151 | +3.08(+1.89%) |
Nov 09, 2022 | 160.68 | 165.97 | 159.86 | 162.99 | 260,297 | +3.08(+1.93%) |
Nov 08, 2022 | 162.00 | 163.44 | 158.39 | 159.91 | 306,118 | -4.84(-2.94%) |
Nov 07, 2022 | 160.07 | 165.01 | 159.43 | 164.75 | 258,794 | +5.20(+3.26%) |
Nov 04, 2022 | 157.63 | 159.59 | 153.25 | 159.55 | 392,377 | +1.79(+1.13%) |
Nov 03, 2022 | 155.79 | 158.57 | 155.40 | 157.76 | 355,196 | +0.67(+0.43%) |
Nov 02, 2022 | 154.06 | 160.48 | 152.58 | 157.09 | 452,446 | +3.67(+2.39%) |
Nov 01, 2022 | 156.68 | 157.20 | 151.75 | 153.42 | 531,970 | -2.21(-1.42%) |
Oct 31, 2022 | 153.13 | 156.76 | 148.23 | 155.63 | 645,948 | +1.66(+1.08%) |
Oct 28, 2022 | 142.52 | 155.09 | 140.09 | 153.97 | 1,226,933 | +10.73(+7.49%) |
Oct 27, 2022 | 176.39 | 176.81 | 141.95 | 143.24 | 1,742,938 | -32.97(-18.71%) |
Oct 26, 2022 | 179.97 | 179.97 | 175.44 | 176.21 | 679,953 | -2.53(-1.42%) |
Oct 25, 2022 | 186.11 | 186.11 | 178.66 | 178.74 | 375,007 | -6.54(-3.53%) |
Oct 24, 2022 | 186.68 | 187.68 | 184.46 | 185.28 | 195,355 | -0.53(-0.29%) |
Oct 21, 2022 | 182.92 | 186.98 | 182.26 | 185.81 | 238,603 | +3.53(+1.94%) |
Oct 20, 2022 | 184.77 | 184.77 | 180.92 | 182.28 | 187,526 | -1.70(-0.92%) |
Oct 19, 2022 | 182.09 | 184.23 | 181.39 | 183.98 | 237,555 | +1.05(+0.57%) |
Oct 18, 2022 | 181.55 | 182.97 | 178.34 | 182.93 | 282,403 | +3.85(+2.15%) |
Oct 17, 2022 | 181.33 | 181.78 | 178.30 | 179.08 | 265,173 | -0.88(-0.49%) |
Oct 14, 2022 | 179.55 | 181.00 | 179.21 | 179.96 | 374,964 | +0.64(+0.36%) |
Oct 13, 2022 | 172.31 | 180.35 | 170.76 | 179.32 | 398,181 | +6.06(+3.50%) |
Oct 12, 2022 | 179.12 | 181.02 | 173.17 | 173.26 | 399,042 | -5.38(-3.01%) |
Oct 11, 2022 | 174.79 | 178.68 | 174.79 | 178.64 | 429,578 | +4.26(+2.44%) |
Oct 10, 2022 | 173.15 | 174.74 | 172.12 | 174.38 | 145,612 | +1.69(+0.98%) |
Oct 07, 2022 | 171.38 | 172.98 | 169.50 | 172.69 | 204,410 | +1.03(+0.60%) |
Oct 06, 2022 | 173.88 | 174.04 | 171.24 | 171.66 | 276,917 | -1.85(-1.07%) |
Oct 05, 2022 | 171.50 | 174.48 | 169.48 | 173.51 | 382,951 | +1.87(+1.09%) |
Oct 04, 2022 | 167.83 | 173.52 | 166.95 | 171.64 | 370,404 | +4.72(+2.83%) |