Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 187.00 | 187.55 | 184.28 | 186.19 | 357,628 | -1.61(-0.86%) |
Dec 29, 2022 | 187.03 | 188.81 | 186.51 | 187.79 | 440,979 | +2.19(+1.18%) |
Dec 28, 2022 | 187.56 | 188.61 | 185.50 | 185.60 | 439,479 | -1.31(-0.70%) |
Dec 27, 2022 | 186.63 | 187.70 | 185.86 | 186.91 | 430,613 | +0.86(+0.46%) |
Dec 23, 2022 | 185.27 | 186.49 | 184.44 | 186.06 | 355,560 | +0.38(+0.20%) |
Dec 22, 2022 | 186.08 | 186.80 | 183.54 | 185.68 | 502,399 | -1.43(-0.77%) |
Dec 21, 2022 | 185.65 | 187.18 | 184.88 | 187.11 | 603,335 | +2.56(+1.39%) |
Dec 20, 2022 | 184.00 | 185.85 | 182.51 | 184.56 | 577,855 | +1.78(+0.97%) |
Dec 19, 2022 | 183.99 | 185.32 | 182.03 | 182.78 | 623,553 | -1.24(-0.68%) |
Dec 16, 2022 | 183.99 | 184.89 | 181.35 | 184.02 | 1,758,142 | -1.73(-0.93%) |
Dec 15, 2022 | 188.16 | 188.85 | 184.46 | 185.75 | 776,716 | -4.95(-2.59%) |
Dec 14, 2022 | 191.65 | 195.12 | 189.78 | 190.70 | 808,843 | -0.73(-0.38%) |
Dec 13, 2022 | 194.77 | 194.78 | 190.52 | 191.43 | 670,756 | +0.11(+0.06%) |
Dec 12, 2022 | 190.15 | 191.32 | 188.81 | 191.32 | 759,690 | +1.89(+1.00%) |
Dec 09, 2022 | 192.42 | 192.97 | 189.21 | 189.43 | 786,373 | -3.16(-1.64%) |
Dec 08, 2022 | 191.36 | 193.42 | 191.14 | 192.59 | 780,344 | +1.06(+0.55%) |
Dec 07, 2022 | 193.99 | 194.31 | 190.96 | 191.54 | 1,042,439 | -2.00(-1.03%) |
Dec 06, 2022 | 194.52 | 194.93 | 192.23 | 193.53 | 569,876 | -0.84(-0.43%) |
Dec 05, 2022 | 197.29 | 198.01 | 193.72 | 194.37 | 864,743 | -4.38(-2.20%) |
Dec 02, 2022 | 195.45 | 198.99 | 194.71 | 198.75 | 754,909 | +1.52(+0.77%) |
Dec 01, 2022 | 197.50 | 198.25 | 195.66 | 197.22 | 792,270 | +1.11(+0.56%) |
Nov 30, 2022 | 191.66 | 196.38 | 191.12 | 196.12 | 2,693,584 | +3.38(+1.75%) |
Nov 29, 2022 | 193.29 | 194.72 | 192.20 | 192.74 | 794,254 | -0.74(-0.38%) |
Nov 28, 2022 | 195.34 | 196.23 | 193.28 | 193.48 | 865,831 | -2.82(-1.44%) |
Nov 25, 2022 | 195.03 | 196.61 | 194.80 | 196.30 | 643,584 | +1.94(+1.00%) |
Nov 23, 2022 | 194.34 | 195.56 | 193.48 | 194.36 | 534,304 | +0.09(+0.05%) |
Nov 22, 2022 | 193.01 | 195.04 | 193.01 | 194.27 | 622,037 | +1.46(+0.76%) |
Nov 21, 2022 | 191.60 | 193.67 | 191.09 | 192.81 | 912,877 | +1.40(+0.73%) |
Nov 18, 2022 | 189.65 | 191.85 | 188.92 | 191.41 | 1,006,108 | +4.00(+2.13%) |
Nov 17, 2022 | 186.15 | 188.24 | 185.29 | 187.41 | 566,043 | +0.75(+0.40%) |
Nov 16, 2022 | 184.42 | 187.41 | 184.42 | 186.66 | 749,540 | +1.70(+0.92%) |
Nov 15, 2022 | 184.60 | 186.14 | 183.61 | 184.96 | 954,552 | +1.98(+1.08%) |
Nov 14, 2022 | 184.10 | 185.83 | 182.92 | 182.98 | 902,906 | -0.23(-0.12%) |
Nov 11, 2022 | 190.84 | 191.03 | 182.65 | 183.21 | 1,316,727 | -6.90(-3.63%) |
Nov 10, 2022 | 191.10 | 191.66 | 188.56 | 190.10 | 1,193,984 | +4.35(+2.34%) |
Nov 09, 2022 | 189.28 | 190.22 | 185.69 | 185.75 | 547,169 | -3.75(-1.98%) |
Nov 08, 2022 | 189.33 | 191.83 | 187.55 | 189.50 | 803,958 | +0.39(+0.21%) |
Nov 07, 2022 | 186.08 | 189.57 | 184.90 | 189.11 | 727,580 | +3.55(+1.91%) |
Nov 04, 2022 | 186.18 | 186.18 | 181.87 | 185.56 | 848,887 | +1.02(+0.55%) |
Nov 03, 2022 | 181.10 | 185.09 | 180.85 | 184.54 | 722,570 | +1.97(+1.08%) |
Nov 02, 2022 | 184.00 | 186.06 | 181.54 | 182.57 | 1,170,782 | -2.04(-1.10%) |
Nov 01, 2022 | 185.25 | 186.36 | 183.43 | 184.60 | 1,091,038 | +0.33(+0.18%) |
Oct 31, 2022 | 185.30 | 187.11 | 184.12 | 184.27 | 979,229 | -1.48(-0.80%) |
Oct 28, 2022 | 182.22 | 185.88 | 179.53 | 185.75 | 1,312,330 | +10.88(+6.22%) |
Oct 27, 2022 | 174.33 | 175.81 | 173.27 | 174.86 | 1,292,317 | +1.59(+0.92%) |
Oct 26, 2022 | 173.75 | 175.15 | 171.81 | 173.27 | 827,948 | +0.48(+0.28%) |
Oct 25, 2022 | 175.20 | 175.20 | 170.78 | 172.78 | 1,000,378 | -3.67(-2.08%) |
Oct 24, 2022 | 174.13 | 177.34 | 173.74 | 176.46 | 781,694 | +3.72(+2.16%) |
Oct 21, 2022 | 170.66 | 172.82 | 166.47 | 172.74 | 1,305,959 | +1.53(+0.89%) |
Oct 20, 2022 | 174.35 | 174.35 | 170.30 | 171.21 | 1,059,875 | -4.17(-2.38%) |
Oct 19, 2022 | 172.96 | 175.55 | 171.91 | 175.38 | 1,135,426 | +1.88(+1.08%) |
Oct 18, 2022 | 176.30 | 176.95 | 172.51 | 173.49 | 826,102 | +1.04(+0.61%) |
Oct 17, 2022 | 170.46 | 173.85 | 170.46 | 172.45 | 967,995 | +4.65(+2.77%) |
Oct 14, 2022 | 177.30 | 177.81 | 167.56 | 167.80 | 1,510,980 | -8.18(-4.65%) |
Oct 13, 2022 | 169.72 | 176.75 | 168.42 | 175.98 | 1,440,589 | +3.73(+2.17%) |
Oct 12, 2022 | 173.86 | 174.37 | 172.15 | 172.24 | 752,262 | -1.24(-0.72%) |
Oct 11, 2022 | 173.65 | 174.78 | 171.82 | 173.48 | 907,103 | -0.43(-0.25%) |
Oct 10, 2022 | 172.88 | 174.69 | 172.78 | 173.92 | 466,487 | +2.23(+1.30%) |
Oct 07, 2022 | 175.48 | 176.11 | 171.19 | 171.69 | 853,415 | -4.72(-2.67%) |
Oct 06, 2022 | 178.71 | 179.21 | 176.16 | 176.41 | 698,177 | -2.62(-1.46%) |
Oct 05, 2022 | 176.45 | 179.87 | 175.87 | 179.03 | 873,402 | +1.72(+0.97%) |
Oct 04, 2022 | 175.43 | 178.49 | 175.34 | 177.31 | 905,212 | +3.38(+1.94%) |