Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 176.17 | 177.41 | 175.44 | 177.20 | 251,683 | -0.41(-0.23%) |
Dec 29, 2022 | 176.81 | 178.65 | 176.49 | 177.61 | 674,287 | +2.29(+1.31%) |
Dec 28, 2022 | 179.09 | 179.94 | 175.26 | 175.32 | 251,987 | -3.23(-1.81%) |
Dec 27, 2022 | 177.43 | 179.40 | 176.05 | 178.55 | 241,376 | +1.24(+0.70%) |
Dec 23, 2022 | 174.76 | 178.03 | 173.88 | 177.31 | 289,524 | +2.25(+1.29%) |
Dec 22, 2022 | 175.66 | 176.94 | 172.39 | 175.06 | 313,378 | -2.07(-1.17%) |
Dec 21, 2022 | 175.86 | 178.11 | 175.06 | 177.13 | 317,353 | +2.52(+1.44%) |
Dec 20, 2022 | 172.88 | 175.71 | 172.09 | 174.61 | 442,594 | +1.84(+1.06%) |
Dec 19, 2022 | 175.75 | 176.63 | 171.78 | 172.77 | 397,309 | -2.75(-1.57%) |
Dec 16, 2022 | 176.14 | 177.55 | 174.61 | 175.53 | 814,492 | -1.99(-1.12%) |
Dec 15, 2022 | 176.95 | 177.96 | 174.89 | 177.51 | 555,131 | -0.52(-0.29%) |
Dec 14, 2022 | 181.42 | 182.81 | 176.81 | 178.03 | 405,536 | -3.51(-1.94%) |
Dec 13, 2022 | 182.29 | 182.29 | 178.66 | 181.55 | 547,331 | +5.82(+3.31%) |
Dec 12, 2022 | 174.18 | 175.73 | 172.32 | 175.73 | 520,703 | +1.73(+1.00%) |
Dec 09, 2022 | 174.21 | 177.58 | 173.49 | 174.00 | 660,764 | -1.46(-0.83%) |
Dec 08, 2022 | 188.80 | 189.02 | 173.59 | 175.46 | 1,382,515 | -12.28(-6.54%) |
Dec 07, 2022 | 187.19 | 189.87 | 186.94 | 187.73 | 473,066 | +0.76(+0.41%) |
Dec 06, 2022 | 186.65 | 188.28 | 184.14 | 186.97 | 523,500 | +0.36(+0.19%) |
Dec 05, 2022 | 185.60 | 187.32 | 182.87 | 186.61 | 677,357 | -1.21(-0.64%) |
Dec 02, 2022 | 185.87 | 188.94 | 185.45 | 187.82 | 385,813 | -0.56(-0.30%) |
Dec 01, 2022 | 189.78 | 190.66 | 187.13 | 188.37 | 401,648 | -0.16(-0.08%) |
Nov 30, 2022 | 183.27 | 188.81 | 180.89 | 188.53 | 615,700 | +4.79(+2.61%) |
Nov 29, 2022 | 182.62 | 184.91 | 182.02 | 183.74 | 360,075 | +0.67(+0.37%) |
Nov 28, 2022 | 186.24 | 187.67 | 182.59 | 183.07 | 358,827 | -4.51(-2.41%) |
Nov 25, 2022 | 188.99 | 188.99 | 186.31 | 187.58 | 191,706 | -0.63(-0.34%) |
Nov 23, 2022 | 186.66 | 188.99 | 186.53 | 188.22 | 813,860 | +1.67(+0.89%) |
Nov 22, 2022 | 185.28 | 186.78 | 183.92 | 186.55 | 513,555 | +2.07(+1.12%) |
Nov 21, 2022 | 182.62 | 184.57 | 181.76 | 184.48 | 401,494 | +0.94(+0.51%) |
Nov 18, 2022 | 183.78 | 184.55 | 181.38 | 183.54 | 630,336 | +2.31(+1.28%) |
Nov 17, 2022 | 180.89 | 182.31 | 179.85 | 181.23 | 756,800 | -0.68(-0.38%) |
Nov 16, 2022 | 180.76 | 182.29 | 179.71 | 181.92 | 432,311 | +1.24(+0.69%) |
Nov 15, 2022 | 179.19 | 181.47 | 177.70 | 180.68 | 523,602 | +4.61(+2.62%) |
Nov 14, 2022 | 178.28 | 181.19 | 176.02 | 176.07 | 576,260 | -3.20(-1.78%) |
Nov 11, 2022 | 178.32 | 180.70 | 176.47 | 179.26 | 717,557 | +1.13(+0.63%) |
Nov 10, 2022 | 172.89 | 178.42 | 172.18 | 178.13 | 711,998 | +11.77(+7.07%) |
Nov 09, 2022 | 170.22 | 171.27 | 163.29 | 166.36 | 869,006 | -5.35(-3.12%) |
Nov 08, 2022 | 172.92 | 176.50 | 169.32 | 171.72 | 752,093 | -0.05(-0.03%) |
Nov 07, 2022 | 171.34 | 172.27 | 169.64 | 171.76 | 457,317 | +1.54(+0.91%) |
Nov 04, 2022 | 166.71 | 171.49 | 166.42 | 170.22 | 636,816 | +6.83(+4.18%) |
Nov 03, 2022 | 160.20 | 165.20 | 158.89 | 163.39 | 439,219 | +2.00(+1.24%) |
Nov 02, 2022 | 164.36 | 160.81 | 161.39 | 555,982 | -3.20(-1.94%) | |
Nov 01, 2022 | 167.44 | 167.44 | 162.69 | 164.59 | 447,354 | -0.75(-0.45%) |
Oct 31, 2022 | 167.38 | 168.61 | 165.18 | 165.34 | 496,277 | -2.03(-1.21%) |
Oct 28, 2022 | 164.60 | 168.27 | 163.02 | 167.37 | 579,727 | +3.12(+1.90%) |
Oct 27, 2022 | 158.34 | 166.60 | 158.34 | 164.25 | 1,216,264 | +5.06(+3.18%) |
Oct 26, 2022 | 170.89 | 173.20 | 158.66 | 159.19 | 1,486,800 | -13.43(-7.78%) |
Oct 25, 2022 | 168.70 | 173.32 | 167.50 | 172.61 | 638,056 | +3.31(+1.95%) |
Oct 24, 2022 | 168.10 | 169.85 | 165.85 | 169.31 | 601,766 | +2.52(+1.51%) |
Oct 21, 2022 | 164.82 | 167.30 | 164.37 | 166.79 | 488,285 | +2.26(+1.38%) |
Oct 20, 2022 | 167.44 | 169.58 | 163.94 | 164.53 | 361,959 | -2.49(-1.49%) |
Oct 19, 2022 | 168.11 | 169.58 | 166.04 | 167.02 | 221,877 | -1.87(-1.11%) |
Oct 18, 2022 | 169.30 | 171.18 | 167.87 | 168.89 | 396,170 | +3.60(+2.18%) |
Oct 17, 2022 | 165.09 | 166.40 | 164.33 | 165.29 | 354,865 | +2.92(+1.80%) |
Oct 14, 2022 | 163.58 | 165.00 | 161.56 | 162.37 | 904,478 | +0.16(+0.10%) |
Oct 13, 2022 | 155.14 | 163.37 | 153.37 | 162.21 | 458,654 | +2.81(+1.76%) |
Oct 12, 2022 | 162.69 | 163.97 | 159.33 | 159.40 | 263,847 | -2.84(-1.75%) |
Oct 11, 2022 | 160.27 | 164.29 | 160.19 | 162.24 | 461,017 | +0.97(+0.60%) |
Oct 10, 2022 | 162.80 | 163.18 | 159.72 | 161.27 | 338,957 | -0.15(-0.09%) |
Oct 07, 2022 | 163.96 | 164.67 | 160.31 | 161.42 | 319,491 | -4.46(-2.69%) |
Oct 06, 2022 | 167.26 | 168.16 | 164.79 | 165.88 | 309,303 | -1.71(-1.02%) |
Oct 05, 2022 | 166.70 | 168.88 | 165.19 | 167.58 | 460,792 | -1.89(-1.12%) |
Oct 04, 2022 | 166.68 | 171.00 | 166.68 | 169.47 | 602,581 | +5.55(+3.39%) |