Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 166.75 | 167.80 | 165.97 | 167.80 | 359,463 | -0.16(-0.09%) |
Dec 29, 2022 | 166.26 | 168.39 | 166.08 | 167.96 | 242,746 | +3.14(+1.90%) |
Dec 28, 2022 | 166.74 | 167.86 | 164.81 | 164.82 | 226,532 | -2.09(-1.25%) |
Dec 27, 2022 | 167.78 | 167.78 | 166.34 | 166.90 | 256,385 | -0.93(-0.56%) |
Dec 23, 2022 | 166.48 | 167.95 | 165.80 | 167.84 | 312,045 | +0.86(+0.52%) |
Dec 22, 2022 | 168.24 | 168.39 | 164.48 | 166.97 | 285,690 | -2.67(-1.58%) |
Dec 21, 2022 | 168.31 | 170.29 | 168.06 | 169.65 | 262,800 | +2.49(+1.49%) |
Dec 20, 2022 | 166.55 | 167.94 | 165.97 | 167.16 | 269,050 | +0.08(+0.05%) |
Dec 19, 2022 | 168.66 | 168.68 | 166.32 | 167.08 | 586,224 | -1.56(-0.93%) |
Dec 16, 2022 | 169.61 | 170.26 | 167.70 | 168.64 | 588,244 | -2.05(-1.20%) |
Dec 15, 2022 | 172.84 | 173.11 | 169.74 | 170.69 | 346,494 | -4.45(-2.54%) |
Dec 14, 2022 | 175.93 | 177.77 | 173.74 | 175.14 | 446,996 | -1.13(-0.64%) |
Dec 13, 2022 | 179.87 | 180.06 | 174.97 | 176.27 | 448,489 | +1.36(+0.78%) |
Dec 12, 2022 | 172.82 | 174.93 | 172.61 | 174.91 | 157,712 | +2.45(+1.42%) |
Dec 09, 2022 | 172.99 | 174.47 | 172.44 | 172.46 | 205,040 | -0.88(-0.51%) |
Dec 08, 2022 | 172.84 | 173.93 | 172.29 | 173.34 | 143,343 | +1.42(+0.83%) |
Dec 07, 2022 | 172.02 | 173.22 | 171.68 | 171.92 | 292,722 | -0.81(-0.47%) |
Dec 06, 2022 | 175.49 | 175.53 | 171.80 | 172.73 | 176,287 | -2.89(-1.65%) |
Dec 05, 2022 | 177.37 | 177.99 | 174.93 | 175.62 | 174,949 | -3.04(-1.70%) |
Dec 02, 2022 | 176.70 | 179.01 | 176.69 | 178.66 | 237,901 | -0.17(-0.09%) |
Dec 01, 2022 | 179.50 | 179.90 | 177.65 | 178.82 | 971,587 | -0.09(-0.05%) |
Nov 30, 2022 | 173.17 | 179.16 | 172.54 | 178.91 | 350,453 | +5.48(+3.16%) |
Nov 29, 2022 | 173.85 | 174.19 | 172.44 | 173.44 | 108,987 | -0.53(-0.30%) |
Nov 28, 2022 | 175.19 | 176.01 | 173.51 | 173.97 | 134,200 | -2.81(-1.59%) |
Nov 25, 2022 | 176.34 | 176.91 | 176.30 | 176.78 | 66,177 | +0.00(+0.00%) |
Nov 23, 2022 | 175.36 | 177.03 | 175.36 | 176.78 | 278,057 | +1.34(+0.76%) |
Nov 22, 2022 | 173.92 | 175.60 | 173.29 | 175.44 | 316,954 | +2.24(+1.30%) |
Nov 21, 2022 | 173.63 | 174.16 | 172.63 | 173.19 | 121,653 | -1.07(-0.61%) |
Nov 18, 2022 | 175.01 | 175.01 | 173.07 | 174.26 | 229,539 | +0.43(+0.25%) |
Nov 17, 2022 | 171.94 | 174.14 | 171.88 | 173.83 | 202,976 | -0.10(-0.06%) |
Nov 16, 2022 | 174.38 | 174.91 | 173.74 | 173.93 | 160,435 | -1.41(-0.80%) |
Nov 15, 2022 | 176.66 | 177.22 | 173.56 | 175.34 | 1,232,310 | +1.52(+0.87%) |
Nov 14, 2022 | 174.24 | 175.96 | 173.75 | 173.82 | 390,433 | -1.11(-0.63%) |
Nov 11, 2022 | 173.13 | 175.44 | 172.46 | 174.93 | 376,053 | +1.87(+1.08%) |
Nov 10, 2022 | 169.73 | 173.23 | 168.86 | 173.06 | 699,374 | +9.23(+5.63%) |
Nov 09, 2022 | 166.47 | 167.00 | 163.63 | 163.83 | 267,812 | -3.69(-2.21%) |
Nov 08, 2022 | 167.28 | 168.86 | 165.68 | 167.52 | 470,728 | +0.77(+0.46%) |
Nov 07, 2022 | 165.50 | 167.05 | 164.80 | 166.75 | 245,298 | +1.74(+1.05%) |
Nov 04, 2022 | 165.36 | 166.13 | 162.13 | 165.01 | 379,030 | +2.31(+1.42%) |
Nov 03, 2022 | 163.41 | 164.20 | 162.26 | 162.70 | 357,567 | -2.26(-1.37%) |
Nov 02, 2022 | 168.99 | 164.90 | 164.96 | 916,940 | -4.19(-2.48%) | |
Nov 01, 2022 | 172.15 | 172.29 | 168.75 | 169.16 | 359,604 | -1.04(-0.61%) |
Oct 31, 2022 | 170.51 | 171.24 | 169.91 | 170.19 | 172,426 | -1.69(-0.98%) |
Oct 28, 2022 | 167.28 | 172.07 | 167.28 | 171.88 | 200,731 | +4.25(+2.54%) |
Oct 27, 2022 | 169.24 | 169.90 | 167.25 | 167.63 | 337,816 | -1.67(-0.98%) |
Oct 26, 2022 | 168.77 | 171.77 | 168.73 | 169.29 | 311,475 | -2.07(-1.21%) |
Oct 25, 2022 | 168.95 | 171.54 | 168.91 | 171.36 | 298,233 | +2.43(+1.44%) |
Oct 24, 2022 | 167.41 | 169.48 | 166.18 | 168.93 | 307,774 | +2.15(+1.29%) |
Oct 21, 2022 | 162.33 | 167.07 | 161.97 | 166.78 | 413,468 | +3.94(+2.42%) |
Oct 20, 2022 | 163.65 | 165.92 | 162.45 | 162.85 | 438,070 | -1.16(-0.70%) |
Oct 19, 2022 | 163.85 | 165.41 | 162.70 | 164.00 | 247,770 | -1.00(-0.61%) |
Oct 18, 2022 | 166.85 | 167.05 | 163.38 | 165.00 | 300,057 | +1.81(+1.11%) |
Oct 17, 2022 | 161.83 | 163.72 | 161.83 | 163.19 | 346,256 | +4.26(+2.68%) |
Oct 14, 2022 | 163.62 | 164.28 | 158.62 | 158.93 | 589,308 | -3.47(-2.14%) |
Oct 13, 2022 | 154.71 | 162.98 | 154.37 | 162.40 | 719,987 | +4.38(+2.77%) |
Oct 12, 2022 | 158.41 | 159.37 | 157.82 | 158.02 | 258,167 | -0.23(-0.14%) |
Oct 11, 2022 | 158.54 | 160.64 | 157.46 | 158.24 | 359,292 | -1.34(-0.84%) |
Oct 10, 2022 | 161.06 | 161.09 | 158.30 | 159.58 | 471,121 | -1.17(-0.73%) |
Oct 07, 2022 | 163.63 | 163.63 | 159.93 | 160.75 | 269,625 | -4.97(-3.00%) |
Oct 06, 2022 | 166.65 | 168.05 | 165.51 | 165.72 | 421,177 | -1.59(-0.95%) |
Oct 05, 2022 | 165.56 | 168.30 | 164.41 | 167.30 | 241,141 | -0.15(-0.09%) |
Oct 04, 2022 | 165.43 | 167.60 | 165.25 | 167.45 | 415,891 | +4.81(+2.96%) |