Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 156.75 | 160.25 | 156.50 | 157.59 | 2,985 | +0.89(+0.57%) |
Dec 29, 2022 | 157.50 | 158.00 | 156.00 | 156.70 | 558 | +3.32(+2.16%) |
Dec 28, 2022 | 154.50 | 155.49 | 153.00 | 153.38 | 4,467 | -2.14(-1.38%) |
Dec 27, 2022 | 152.75 | 162.50 | 152.75 | 155.52 | 2,486 | -1.55(-0.99%) |
Dec 23, 2022 | 163.25 | 163.25 | 153.35 | 157.07 | 3,073 | +1.89(+1.22%) |
Dec 22, 2022 | 152.25 | 162.25 | 150.00 | 155.18 | 3,125 | -4.93(-3.08%) |
Dec 21, 2022 | 156.36 | 166.50 | 156.36 | 160.11 | 2,490 | -1.84(-1.14%) |
Dec 20, 2022 | 158.10 | 165.16 | 158.10 | 161.95 | 712 | -3.21(-1.94%) |
Dec 19, 2022 | 168.25 | 169.50 | 165.16 | 165.16 | 4,129 | -15.79(-8.73%) |
Dec 16, 2022 | 182.00 | 184.00 | 179.97 | 180.95 | 860 | -0.20(-0.11%) |
Dec 15, 2022 | 181.28 | 185.25 | 181.15 | 181.15 | 580 | -5.07(-2.72%) |
Dec 14, 2022 | 191.75 | 191.75 | 180.00 | 186.22 | 1,070 | +0.77(+0.42%) |
Dec 13, 2022 | 186.44 | 186.44 | 183.21 | 185.45 | 1,084 | +2.60(+1.42%) |
Dec 12, 2022 | 185.00 | 186.25 | 182.15 | 182.85 | 565 | -3.88(-2.08%) |
Dec 09, 2022 | 187.09 | 187.33 | 186.73 | 186.73 | 278 | -0.36(-0.19%) |
Dec 08, 2022 | 185.00 | 193.50 | 181.75 | 187.09 | 336 | -2.68(-1.41%) |
Dec 07, 2022 | 186.00 | 192.64 | 186.00 | 189.77 | 361 | -1.87(-0.98%) |
Dec 06, 2022 | 194.55 | 194.55 | 191.00 | 191.64 | 657 | -2.35(-1.21%) |
Dec 05, 2022 | 195.00 | 196.75 | 193.99 | 193.99 | 929 | -0.40(-0.21%) |
Dec 02, 2022 | 196.00 | 196.00 | 192.75 | 194.39 | 404 | -0.61(-0.31%) |
Dec 01, 2022 | 192.90 | 195.72 | 191.00 | 195.00 | 2,230 | +1.75(+0.91%) |
Nov 30, 2022 | 193.25 | 193.25 | 187.99 | 193.25 | 856 | +5.25(+2.79%) |
Nov 29, 2022 | 184.25 | 188.69 | 184.25 | 188.00 | 2,821 | +2.01(+1.08%) |
Nov 28, 2022 | 189.25 | 189.25 | 185.99 | 185.99 | 203 | -4.34(-2.28%) |
Nov 25, 2022 | 187.25 | 190.32 | 187.25 | 190.32 | 307 | +3.01(+1.61%) |
Nov 23, 2022 | 183.25 | 187.58 | 183.25 | 187.31 | 286 | -1.75(-0.93%) |
Nov 22, 2022 | 187.99 | 189.56 | 187.65 | 189.06 | 296 | +0.31(+0.16%) |
Nov 21, 2022 | 191.75 | 191.75 | 187.03 | 188.75 | 673 | -5.83(-3.00%) |
Nov 18, 2022 | 190.00 | 196.50 | 190.00 | 194.58 | 262 | +3.26(+1.70%) |
Nov 17, 2022 | 183.75 | 191.32 | 183.75 | 191.32 | 129 | -0.47(-0.24%) |
Nov 16, 2022 | 189.19 | 191.78 | 185.61 | 191.78 | 310 | -3.84(-1.97%) |
Nov 15, 2022 | 202.25 | 202.25 | 191.54 | 195.63 | 2,092 | -1.98(-1.00%) |
Nov 14, 2022 | 199.00 | 199.74 | 196.63 | 197.61 | 1,571 | -0.89(-0.45%) |
Nov 11, 2022 | 186.56 | 199.00 | 186.56 | 198.50 | 1,424 | +11.00(+5.87%) |
Nov 10, 2022 | 178.10 | 190.80 | 176.69 | 187.50 | 614 | +9.49(+5.33%) |
Nov 09, 2022 | 174.45 | 182.00 | 174.45 | 178.01 | 634 | -2.90(-1.60%) |
Nov 08, 2022 | 183.07 | 183.07 | 180.00 | 180.91 | 384 | -1.13(-0.62%) |
Nov 07, 2022 | 176.50 | 182.43 | 176.50 | 182.04 | 853 | +10.34(+6.02%) |
Nov 04, 2022 | 170.50 | 174.95 | 168.25 | 171.70 | 593 | +7.20(+4.38%) |
Nov 03, 2022 | 163.00 | 165.75 | 161.99 | 164.50 | 891 | -5.50(-3.24%) |
Nov 02, 2022 | 173.17 | 173.17 | 165.85 | 170.00 | 798 | -2.75(-1.59%) |
Nov 01, 2022 | 169.85 | 173.75 | 166.05 | 172.75 | 1,387 | +2.20(+1.29%) |
Oct 31, 2022 | 174.25 | 174.25 | 163.90 | 170.55 | 899 | +4.56(+2.74%) |
Oct 28, 2022 | 171.25 | 174.45 | 165.00 | 166.00 | 1,242 | -5.57(-3.25%) |
Oct 27, 2022 | 170.00 | 171.57 | 167.00 | 171.57 | 397 | +0.07(+0.04%) |
Oct 26, 2022 | 167.56 | 176.00 | 167.56 | 171.50 | 8,605 | +1.07(+0.63%) |
Oct 25, 2022 | 161.75 | 170.43 | 161.75 | 170.43 | 435 | +1.70(+1.01%) |
Oct 24, 2022 | 167.52 | 168.90 | 162.90 | 168.73 | 414 | -0.11(-0.07%) |
Oct 21, 2022 | 162.00 | 170.50 | 158.95 | 168.84 | 1,540 | +3.80(+2.30%) |
Oct 20, 2022 | 161.55 | 174.25 | 161.55 | 165.04 | 1,096 | +3.64(+2.26%) |
Oct 19, 2022 | 167.00 | 167.75 | 160.90 | 161.40 | 2,380 | -6.35(-3.79%) |
Oct 18, 2022 | 165.01 | 175.50 | 164.26 | 167.75 | 458 | +3.10(+1.88%) |
Oct 17, 2022 | 163.25 | 167.00 | 159.51 | 164.65 | 1,450 | +6.30(+3.98%) |
Oct 14, 2022 | 161.06 | 165.30 | 154.55 | 158.35 | 1,074 | +5.10(+3.33%) |
Oct 13, 2022 | 155.46 | 161.16 | 152.29 | 153.25 | 2,514 | -2.59(-1.66%) |
Oct 12, 2022 | 161.90 | 161.90 | 153.25 | 155.84 | 1,919 | -0.36(-0.23%) |
Oct 11, 2022 | 158.14 | 165.55 | 156.01 | 156.20 | 2,308 | -4.51(-2.81%) |
Oct 10, 2022 | 162.50 | 166.47 | 158.24 | 160.71 | 1,581 | -4.04(-2.46%) |
Oct 07, 2022 | 174.15 | 174.15 | 164.01 | 164.75 | 1,604 | -4.25(-2.51%) |
Oct 06, 2022 | 167.90 | 177.09 | 167.90 | 169.00 | 308 | -0.21(-0.12%) |
Oct 05, 2022 | 172.90 | 172.90 | 162.70 | 169.21 | 989 | -1.41(-0.83%) |
Oct 04, 2022 | 172.76 | 176.20 | 167.53 | 170.62 | 371 | +5.90(+3.58%) |