Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 176.98 | 178.05 | 175.91 | 178.05 | 232,624 | -0.62(-0.35%) |
Dec 29, 2022 | 176.12 | 179.16 | 175.47 | 178.67 | 195,258 | +4.13(+2.37%) |
Dec 28, 2022 | 176.92 | 177.50 | 174.33 | 174.54 | 246,636 | -2.35(-1.33%) |
Dec 27, 2022 | 177.86 | 177.93 | 175.93 | 176.89 | 229,395 | -1.07(-0.60%) |
Dec 23, 2022 | 176.91 | 177.96 | 175.59 | 177.96 | 223,577 | +0.92(+0.52%) |
Dec 22, 2022 | 178.55 | 178.55 | 174.03 | 177.04 | 208,152 | -3.29(-1.82%) |
Dec 21, 2022 | 178.80 | 180.84 | 177.79 | 180.33 | 181,979 | +2.97(+1.68%) |
Dec 20, 2022 | 176.83 | 178.02 | 175.49 | 177.36 | 268,772 | +0.38(+0.21%) |
Dec 19, 2022 | 179.60 | 179.60 | 176.30 | 176.98 | 210,896 | -2.51(-1.40%) |
Dec 16, 2022 | 179.91 | 180.88 | 178.26 | 179.49 | 288,630 | -2.29(-1.26%) |
Dec 15, 2022 | 184.38 | 184.81 | 181.28 | 181.78 | 185,853 | -5.40(-2.88%) |
Dec 14, 2022 | 188.66 | 189.81 | 185.97 | 187.18 | 148,956 | -1.45(-0.77%) |
Dec 13, 2022 | 192.57 | 192.92 | 187.14 | 188.63 | 211,757 | +2.59(+1.39%) |
Dec 12, 2022 | 183.00 | 186.04 | 182.79 | 186.04 | 186,060 | +3.36(+1.84%) |
Dec 09, 2022 | 183.80 | 184.94 | 182.63 | 182.68 | 282,118 | -1.74(-0.94%) |
Dec 08, 2022 | 183.62 | 185.54 | 182.62 | 184.42 | 258,126 | +2.05(+1.12%) |
Dec 07, 2022 | 182.10 | 183.65 | 181.57 | 182.38 | 270,738 | +0.19(+0.10%) |
Dec 06, 2022 | 185.87 | 185.87 | 181.01 | 182.19 | 469,239 | -3.59(-1.93%) |
Dec 05, 2022 | 189.56 | 189.60 | 185.23 | 185.78 | 204,462 | -5.07(-2.66%) |
Dec 02, 2022 | 188.34 | 191.61 | 188.06 | 190.84 | 219,727 | -0.70(-0.37%) |
Dec 01, 2022 | 191.18 | 192.54 | 189.84 | 191.55 | 214,502 | +1.57(+0.83%) |
Nov 30, 2022 | 183.68 | 190.12 | 182.81 | 189.98 | 312,548 | +7.04(+3.85%) |
Nov 29, 2022 | 183.72 | 184.06 | 182.34 | 182.94 | 214,071 | -0.22(-0.12%) |
Nov 28, 2022 | 184.68 | 185.85 | 182.68 | 183.16 | 171,176 | -3.25(-1.74%) |
Nov 25, 2022 | 186.39 | 186.77 | 185.92 | 186.41 | 83,283 | -0.11(-0.06%) |
Nov 23, 2022 | 184.94 | 187.25 | 184.94 | 186.52 | 255,006 | +1.67(+0.90%) |
Nov 22, 2022 | 183.71 | 184.93 | 182.32 | 184.85 | 315,157 | +2.32(+1.27%) |
Nov 21, 2022 | 182.60 | 183.20 | 181.57 | 182.52 | 131,684 | -1.42(-0.77%) |
Nov 18, 2022 | 185.36 | 185.49 | 182.20 | 183.95 | 163,031 | +0.62(+0.34%) |
Nov 17, 2022 | 182.80 | 183.88 | 181.45 | 183.32 | 116,210 | -2.52(-1.36%) |
Nov 16, 2022 | 187.95 | 188.07 | 185.49 | 185.84 | 188,842 | -3.13(-1.66%) |
Nov 15, 2022 | 189.40 | 190.06 | 187.33 | 188.98 | 197,698 | +3.24(+1.74%) |
Nov 14, 2022 | 187.54 | 188.44 | 185.66 | 185.74 | 229,970 | -2.53(-1.34%) |
Nov 11, 2022 | 186.34 | 189.23 | 185.69 | 188.27 | 276,722 | +2.92(+1.58%) |
Nov 10, 2022 | 180.18 | 185.53 | 180.18 | 185.34 | 225,960 | +12.73(+7.37%) |
Nov 09, 2022 | 175.58 | 175.83 | 172.37 | 172.61 | 136,183 | -4.37(-2.47%) |
Nov 08, 2022 | 175.93 | 178.94 | 174.63 | 176.98 | 154,421 | +1.63(+0.93%) |
Nov 07, 2022 | 175.42 | 175.65 | 173.39 | 175.35 | 287,473 | +1.15(+0.66%) |
Nov 04, 2022 | 176.18 | 176.18 | 171.16 | 174.20 | 272,323 | +1.25(+0.73%) |
Nov 03, 2022 | 171.56 | 174.84 | 170.81 | 172.95 | 203,131 | -0.58(-0.34%) |
Nov 02, 2022 | 179.51 | 173.38 | 173.53 | 187,386 | -6.46(-3.59%) | |
Nov 01, 2022 | 182.55 | 183.07 | 179.56 | 180.00 | 136,636 | +0.29(+0.16%) |
Oct 31, 2022 | 179.25 | 181.01 | 178.85 | 179.71 | 123,750 | -0.70(-0.39%) |
Oct 28, 2022 | 177.08 | 180.58 | 176.07 | 180.41 | 214,246 | +3.42(+1.93%) |
Oct 27, 2022 | 178.52 | 179.63 | 176.70 | 176.99 | 132,398 | -0.33(-0.18%) |
Oct 26, 2022 | 176.60 | 180.55 | 176.40 | 177.32 | 208,034 | +0.01(+0.01%) |
Oct 25, 2022 | 173.00 | 177.48 | 173.00 | 177.31 | 257,593 | +4.88(+2.83%) |
Oct 24, 2022 | 171.95 | 172.87 | 169.50 | 172.43 | 164,086 | +1.28(+0.74%) |
Oct 21, 2022 | 167.65 | 171.27 | 166.02 | 171.15 | 178,429 | +2.97(+1.76%) |
Oct 20, 2022 | 169.68 | 172.02 | 167.63 | 168.19 | 181,111 | -1.33(-0.79%) |
Oct 19, 2022 | 170.66 | 171.45 | 168.19 | 169.52 | 119,768 | -2.63(-1.53%) |
Oct 18, 2022 | 173.81 | 174.72 | 170.56 | 172.15 | 267,399 | +2.65(+1.56%) |
Oct 17, 2022 | 167.51 | 170.45 | 167.51 | 169.50 | 269,307 | +5.61(+3.42%) |
Oct 14, 2022 | 171.14 | 171.79 | 163.75 | 163.89 | 187,791 | -5.92(-3.49%) |
Oct 13, 2022 | 163.42 | 170.75 | 161.62 | 169.81 | 327,820 | +2.39(+1.43%) |
Oct 12, 2022 | 168.26 | 168.44 | 166.24 | 167.41 | 203,958 | -0.67(-0.40%) |
Oct 11, 2022 | 169.28 | 170.65 | 166.51 | 168.09 | 248,104 | -2.21(-1.30%) |
Oct 10, 2022 | 173.75 | 173.75 | 169.13 | 170.30 | 288,228 | -2.69(-1.55%) |
Oct 07, 2022 | 176.57 | 176.57 | 172.14 | 172.99 | 168,886 | -5.71(-3.20%) |
Oct 06, 2022 | 179.27 | 181.28 | 178.04 | 178.70 | 177,930 | -1.05(-0.58%) |
Oct 05, 2022 | 177.89 | 180.92 | 176.46 | 179.75 | 220,850 | -0.63(-0.35%) |
Oct 04, 2022 | 176.86 | 180.43 | 176.49 | 180.38 | 274,503 | +7.02(+4.05%) |