Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 176.22 | 179.69 | 172.31 | 179.62 | 3,435,975 | +0.76(+0.42%) |
Dec 29, 2022 | 178.19 | 182.50 | 175.40 | 178.86 | 3,744,747 | +2.36(+1.34%) |
Dec 28, 2022 | 180.00 | 183.75 | 174.51 | 176.50 | 5,522,490 | -3.67(-2.04%) |
Dec 27, 2022 | 199.90 | 201.43 | 179.83 | 180.17 | 6,731,884 | -18.91(-9.50%) |
Dec 23, 2022 | 206.69 | 208.99 | 197.56 | 199.08 | 6,166,067 | -9.26(-4.44%) |
Dec 22, 2022 | 209.82 | 212.47 | 201.61 | 208.34 | 5,374,838 | -1.70(-0.81%) |
Dec 21, 2022 | 201.85 | 210.22 | 199.75 | 210.04 | 7,564,952 | +8.88(+4.41%) |
Dec 20, 2022 | 189.00 | 204.22 | 187.54 | 201.16 | 9,551,921 | +11.27(+5.94%) |
Dec 19, 2022 | 200.00 | 204.00 | 187.86 | 189.89 | 6,947,446 | -3.40(-1.76%) |
Dec 16, 2022 | 206.37 | 209.85 | 190.62 | 193.29 | 11,820,533 | -13.96(-6.74%) |
Dec 15, 2022 | 207.61 | 212.44 | 202.09 | 207.25 | 9,643,235 | -1.70(-0.81%) |
Dec 14, 2022 | 195.08 | 217.25 | 192.54 | 208.95 | 21,422,024 | +11.41(+5.78%) |
Dec 13, 2022 | 187.33 | 208.52 | 184.02 | 197.54 | 26,221,772 | +32.41(+19.63%) |
Dec 12, 2022 | 175.53 | 175.77 | 162.78 | 165.13 | 5,200,640 | -12.22(-6.89%) |
Dec 09, 2022 | 185.00 | 185.41 | 177.10 | 177.35 | 3,497,765 | -7.35(-3.98%) |
Dec 08, 2022 | 179.12 | 185.21 | 177.52 | 184.70 | 3,412,451 | +5.70(+3.18%) |
Dec 07, 2022 | 172.31 | 180.38 | 171.85 | 179.00 | 3,576,922 | +5.46(+3.15%) |
Dec 06, 2022 | 175.02 | 175.78 | 169.70 | 173.54 | 3,391,601 | -2.39(-1.36%) |
Dec 05, 2022 | 180.99 | 183.69 | 173.59 | 175.93 | 3,523,873 | -6.42(-3.52%) |
Dec 02, 2022 | 178.50 | 182.80 | 177.00 | 182.35 | 2,765,421 | +0.87(+0.48%) |
Dec 01, 2022 | 173.41 | 185.90 | 172.38 | 181.48 | 4,871,430 | +5.57(+3.17%) |
Nov 30, 2022 | 173.52 | 176.75 | 169.06 | 175.91 | 3,717,721 | +2.76(+1.59%) |
Nov 29, 2022 | 176.15 | 179.00 | 171.53 | 173.15 | 2,837,455 | -2.23(-1.27%) |
Nov 28, 2022 | 177.09 | 184.22 | 174.67 | 175.38 | 3,748,561 | -1.02(-0.58%) |
Nov 25, 2022 | 175.01 | 179.14 | 173.41 | 176.40 | 1,221,141 | -0.41(-0.23%) |
Nov 23, 2022 | 178.01 | 179.36 | 174.58 | 176.81 | 2,311,841 | -2.78(-1.55%) |
Nov 22, 2022 | 176.08 | 179.83 | 170.27 | 179.59 | 3,305,675 | +2.84(+1.61%) |
Nov 21, 2022 | 179.71 | 180.79 | 175.17 | 176.75 | 3,099,140 | -4.84(-2.67%) |
Nov 18, 2022 | 184.00 | 188.45 | 181.22 | 181.59 | 3,549,461 | -2.31(-1.26%) |
Nov 17, 2022 | 181.33 | 184.44 | 178.98 | 183.90 | 3,371,319 | -1.35(-0.73%) |
Nov 16, 2022 | 184.44 | 188.65 | 182.88 | 185.25 | 4,029,538 | -0.22(-0.12%) |
Nov 15, 2022 | 180.66 | 187.87 | 178.35 | 185.47 | 5,157,135 | +6.44(+3.60%) |
Nov 14, 2022 | 169.27 | 184.24 | 169.27 | 179.03 | 6,694,771 | +7.83(+4.57%) |
Nov 11, 2022 | 168.31 | 172.13 | 162.74 | 171.20 | 3,612,649 | +2.64(+1.57%) |
Nov 10, 2022 | 164.53 | 169.28 | 161.71 | 168.56 | 4,883,919 | +5.35(+3.28%) |
Nov 09, 2022 | 162.50 | 169.83 | 162.35 | 163.21 | 3,811,033 | -1.40(-0.85%) |
Nov 08, 2022 | 162.46 | 167.49 | 159.06 | 164.61 | 3,387,889 | +0.57(+0.35%) |
Nov 07, 2022 | 158.46 | 165.49 | 155.81 | 164.04 | 4,855,216 | +5.63(+3.55%) |
Nov 04, 2022 | 149.62 | 160.74 | 143.65 | 158.41 | 8,108,584 | +10.91(+7.40%) |
Nov 03, 2022 | 138.76 | 150.75 | 135.09 | 147.50 | 9,192,812 | -1.12(-0.75%) |
Nov 02, 2022 | 154.20 | 148.30 | 148.62 | 5,042,184 | -6.00(-3.88%) | |
Nov 01, 2022 | 154.77 | 158.88 | 152.41 | 154.62 | 4,341,630 | +4.29(+2.85%) |
Oct 31, 2022 | 149.43 | 154.34 | 148.57 | 150.33 | 3,674,267 | -0.64(-0.42%) |
Oct 28, 2022 | 142.84 | 151.19 | 142.84 | 150.97 | 4,567,907 | +6.86(+4.76%) |
Oct 27, 2022 | 143.38 | 146.25 | 140.80 | 144.11 | 3,672,119 | +2.11(+1.49%) |
Oct 26, 2022 | 137.25 | 147.68 | 137.02 | 142.00 | 5,735,607 | +5.43(+3.98%) |
Oct 25, 2022 | 134.00 | 138.35 | 133.00 | 136.57 | 4,343,660 | +3.55(+2.67%) |
Oct 24, 2022 | 127.49 | 133.96 | 126.72 | 133.02 | 4,102,309 | +4.70(+3.66%) |
Oct 21, 2022 | 123.77 | 130.30 | 122.03 | 128.32 | 8,129,331 | +9.94(+8.40%) |
Oct 20, 2022 | 122.94 | 124.69 | 118.31 | 118.38 | 5,496,498 | -5.14(-4.16%) |
Oct 19, 2022 | 132.50 | 133.29 | 122.92 | 123.52 | 6,021,597 | -10.57(-7.88%) |
Oct 18, 2022 | 140.74 | 141.00 | 132.39 | 134.09 | 5,094,144 | -5.16(-3.71%) |
Oct 17, 2022 | 135.52 | 140.32 | 133.00 | 139.25 | 4,637,353 | +5.25(+3.92%) |
Oct 14, 2022 | 135.68 | 136.16 | 131.31 | 134.00 | 4,581,454 | -0.72(-0.53%) |
Oct 13, 2022 | 126.36 | 136.12 | 126.19 | 134.72 | 5,066,407 | +4.00(+3.06%) |
Oct 12, 2022 | 135.55 | 141.47 | 129.61 | 130.72 | 17,673,342 | +10.00(+8.28%) |
Oct 11, 2022 | 123.29 | 124.78 | 118.94 | 120.72 | 2,961,630 | -2.70(-2.19%) |
Oct 10, 2022 | 119.32 | 125.25 | 118.47 | 123.42 | 3,823,993 | +4.10(+3.44%) |
Oct 07, 2022 | 121.50 | 123.36 | 118.46 | 119.32 | 3,158,392 | -5.83(-4.66%) |
Oct 06, 2022 | 124.78 | 127.64 | 122.93 | 125.15 | 2,362,937 | -0.47(-0.37%) |
Oct 05, 2022 | 122.40 | 126.74 | 121.61 | 125.62 | 2,276,960 | -0.05(-0.04%) |
Oct 04, 2022 | 123.67 | 126.41 | 123.50 | 125.67 | 3,463,949 | +4.68(+3.87%) |