Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 167.12 | 167.66 | 165.76 | 167.09 | 113,522 | -1.18(-0.70%) |
Dec 29, 2022 | 167.23 | 168.87 | 167.23 | 168.27 | 63,984 | +1.91(+1.15%) |
Dec 28, 2022 | 169.23 | 169.74 | 166.15 | 166.36 | 54,430 | -2.74(-1.62%) |
Dec 27, 2022 | 169.12 | 170.12 | 168.40 | 169.10 | 52,977 | +0.22(+0.13%) |
Dec 23, 2022 | 167.37 | 168.96 | 166.83 | 168.89 | 78,886 | +1.30(+0.77%) |
Dec 22, 2022 | 167.96 | 168.21 | 164.74 | 167.59 | 49,641 | -1.78(-1.05%) |
Dec 21, 2022 | 168.60 | 169.97 | 168.34 | 169.37 | 86,873 | +1.85(+1.11%) |
Dec 20, 2022 | 166.82 | 168.44 | 166.65 | 167.51 | 63,008 | +1.28(+0.77%) |
Dec 19, 2022 | 168.26 | 169.00 | 165.41 | 166.24 | 61,794 | -2.01(-1.20%) |
Dec 16, 2022 | 167.18 | 168.64 | 166.74 | 168.25 | 86,803 | -0.69(-0.41%) |
Dec 15, 2022 | 171.71 | 171.71 | 168.52 | 168.94 | 98,049 | -5.35(-3.07%) |
Dec 14, 2022 | 175.77 | 176.50 | 173.42 | 174.29 | 52,167 | -1.94(-1.10%) |
Dec 13, 2022 | 178.57 | 179.57 | 175.13 | 176.23 | 109,158 | +2.25(+1.29%) |
Dec 12, 2022 | 172.86 | 173.99 | 171.94 | 173.99 | 95,389 | +1.41(+0.81%) |
Dec 09, 2022 | 174.01 | 175.29 | 172.58 | 172.58 | 34,196 | -1.89(-1.09%) |
Dec 08, 2022 | 174.83 | 175.61 | 174.10 | 174.47 | 43,078 | +1.06(+0.61%) |
Dec 07, 2022 | 173.53 | 175.21 | 173.06 | 173.41 | 54,500 | -0.47(-0.27%) |
Dec 06, 2022 | 175.27 | 176.18 | 172.67 | 173.88 | 54,115 | -1.32(-0.75%) |
Dec 05, 2022 | 177.62 | 178.02 | 174.99 | 175.20 | 53,189 | -3.72(-2.08%) |
Dec 02, 2022 | 174.62 | 179.34 | 174.62 | 178.92 | 51,690 | +2.20(+1.24%) |
Dec 01, 2022 | 177.46 | 178.09 | 175.72 | 176.72 | 88,645 | +0.19(+0.10%) |
Nov 30, 2022 | 172.55 | 176.54 | 170.95 | 176.54 | 50,200 | +4.14(+2.40%) |
Nov 29, 2022 | 172.16 | 173.42 | 172.05 | 172.40 | 76,783 | +0.79(+0.46%) |
Nov 28, 2022 | 174.06 | 174.37 | 171.31 | 171.60 | 102,307 | -4.12(-2.35%) |
Nov 25, 2022 | 175.36 | 175.87 | 175.35 | 175.72 | 18,632 | -0.09(-0.05%) |
Nov 23, 2022 | 174.82 | 175.81 | 174.66 | 175.81 | 58,177 | +0.72(+0.41%) |
Nov 22, 2022 | 172.58 | 175.23 | 172.58 | 175.09 | 63,045 | +3.91(+2.28%) |
Nov 21, 2022 | 169.29 | 171.67 | 169.26 | 171.18 | 45,862 | +0.46(+0.27%) |
Nov 18, 2022 | 170.95 | 171.12 | 169.09 | 170.73 | 45,882 | +1.12(+0.66%) |
Nov 17, 2022 | 168.46 | 169.69 | 167.41 | 169.60 | 59,678 | -1.45(-0.85%) |
Nov 16, 2022 | 172.02 | 172.16 | 170.75 | 171.06 | 57,107 | -1.73(-1.00%) |
Nov 15, 2022 | 174.82 | 175.20 | 171.54 | 172.79 | 364,893 | -0.17(-0.10%) |
Nov 14, 2022 | 172.10 | 175.23 | 172.10 | 172.95 | 178,929 | -0.15(-0.08%) |
Nov 11, 2022 | 172.43 | 175.18 | 172.43 | 173.10 | 92,809 | +2.28(+1.33%) |
Nov 10, 2022 | 167.62 | 170.98 | 167.62 | 170.82 | 75,204 | +8.88(+5.48%) |
Nov 09, 2022 | 164.13 | 165.14 | 161.48 | 161.95 | 94,365 | -3.22(-1.95%) |
Nov 08, 2022 | 163.38 | 166.69 | 163.03 | 165.17 | 84,773 | +2.68(+1.65%) |
Nov 07, 2022 | 161.88 | 162.50 | 160.75 | 162.49 | 51,124 | +1.26(+0.78%) |
Nov 04, 2022 | 159.42 | 162.29 | 158.79 | 161.23 | 85,762 | +5.68(+3.65%) |
Nov 03, 2022 | 152.47 | 156.58 | 152.39 | 155.55 | 68,730 | +1.03(+0.66%) |
Nov 02, 2022 | 159.50 | 160.60 | 154.50 | 154.53 | 68,175 | -4.78(-3.00%) |
Nov 01, 2022 | 161.07 | 161.57 | 158.20 | 159.31 | 65,246 | +0.47(+0.30%) |
Oct 31, 2022 | 159.19 | 160.34 | 158.65 | 158.84 | 124,388 | -1.21(-0.76%) |
Oct 28, 2022 | 158.25 | 160.35 | 157.33 | 160.05 | 58,759 | +1.25(+0.79%) |
Oct 27, 2022 | 159.34 | 160.54 | 158.53 | 158.80 | 75,466 | -0.44(-0.28%) |
Oct 26, 2022 | 158.71 | 161.03 | 158.12 | 159.24 | 74,292 | +1.07(+0.68%) |
Oct 25, 2022 | 154.51 | 158.25 | 154.22 | 158.17 | 53,565 | +3.38(+2.18%) |
Oct 24, 2022 | 156.17 | 156.51 | 154.42 | 154.79 | 89,892 | -0.61(-0.39%) |
Oct 21, 2022 | 149.93 | 155.69 | 149.93 | 155.39 | 84,427 | +5.41(+3.61%) |
Oct 20, 2022 | 150.86 | 153.89 | 149.68 | 149.98 | 71,556 | -0.96(-0.63%) |
Oct 19, 2022 | 151.78 | 153.02 | 150.12 | 150.94 | 61,498 | -2.16(-1.41%) |
Oct 18, 2022 | 153.21 | 154.29 | 151.50 | 153.10 | 87,092 | +2.98(+1.98%) |
Oct 17, 2022 | 149.14 | 150.88 | 149.14 | 150.12 | 67,039 | +3.64(+2.49%) |
Oct 14, 2022 | 152.39 | 152.42 | 146.21 | 146.48 | 82,348 | -4.85(-3.21%) |
Oct 13, 2022 | 144.34 | 151.90 | 143.28 | 151.33 | 96,915 | +4.28(+2.91%) |
Oct 12, 2022 | 148.07 | 148.08 | 147.03 | 147.06 | 96,914 | -1.16(-0.78%) |
Oct 11, 2022 | 147.99 | 150.49 | 146.96 | 148.22 | 131,069 | -0.87(-0.58%) |
Oct 10, 2022 | 148.75 | 149.89 | 148.01 | 149.09 | 119,864 | +0.73(+0.49%) |
Oct 07, 2022 | 150.99 | 150.99 | 147.57 | 148.35 | 74,615 | -4.08(-2.68%) |
Oct 06, 2022 | 152.58 | 154.22 | 151.99 | 152.44 | 116,314 | -1.51(-0.98%) |
Oct 05, 2022 | 153.32 | 155.04 | 152.30 | 153.95 | 70,026 | -1.49(-0.96%) |
Oct 04, 2022 | 152.60 | 155.60 | 152.60 | 155.44 | 195,329 | +5.43(+3.62%) |