Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 167.99 | 0 | -0.76(-0.45%) | |||
Dec 29, 2022 | 170.50 | 172.40 | 168.34 | 168.75 | 71,442 | -1.75(-1.03%) |
Dec 28, 2022 | 170.00 | 172.80 | 165.42 | 170.50 | 92,534 | -4.22(-2.42%) |
Dec 23, 2022 | 174.72 | 0 | +2.49(+1.45%) | |||
Dec 22, 2022 | 172.90 | 173.14 | 171.46 | 172.23 | 123,803 | -1.27(-0.73%) |
Dec 21, 2022 | 172.83 | 175.80 | 172.83 | 173.50 | 118,732 | +0.51(+0.29%) |
Dec 20, 2022 | 173.16 | 173.97 | 171.56 | 172.99 | 170,998 | -0.19(-0.11%) |
Dec 19, 2022 | 173.99 | 175.12 | 172.62 | 173.18 | 138,621 | -0.19(-0.11%) |
Dec 16, 2022 | 172.49 | 174.93 | 172.09 | 173.37 | 529,851 | +0.02(+0.01%) |
Dec 15, 2022 | 175.99 | 176.16 | 172.43 | 173.35 | 272,517 | -3.38(-1.91%) |
Dec 14, 2022 | 178.78 | 179.70 | 176.34 | 176.73 | 177,029 | -2.11(-1.18%) |
Dec 13, 2022 | 179.79 | 181.45 | 178.78 | 178.84 | 288,782 | +0.79(+0.44%) |
Dec 12, 2022 | 179.02 | 179.34 | 176.95 | 178.05 | 195,757 | -0.52(-0.29%) |
Dec 09, 2022 | 177.30 | 179.73 | 176.47 | 178.57 | 180,387 | +1.83(+1.04%) |
Dec 08, 2022 | 172.24 | 177.78 | 172.24 | 176.74 | 195,669 | +4.88(+2.84%) |
Dec 07, 2022 | 170.18 | 172.80 | 170.18 | 171.86 | 158,201 | +1.36(+0.80%) |
Dec 06, 2022 | 171.92 | 172.97 | 170.35 | 170.50 | 179,641 | -0.71(-0.41%) |
Dec 05, 2022 | 170.00 | 173.01 | 170.00 | 171.21 | 200,961 | +0.61(+0.36%) |
Dec 02, 2022 | 169.24 | 171.75 | 168.16 | 170.60 | 153,312 | +1.01(+0.60%) |
Dec 01, 2022 | 169.13 | 170.30 | 167.51 | 169.59 | 136,829 | +1.14(+0.68%) |
Nov 30, 2022 | 170.99 | 171.01 | 168.10 | 168.45 | 542,813 | -1.41(-0.83%) |
Nov 29, 2022 | 168.49 | 170.70 | 167.54 | 169.86 | 166,841 | +2.01(+1.20%) |
Nov 28, 2022 | 166.50 | 168.73 | 166.49 | 167.85 | 269,030 | +1.11(+0.67%) |
Nov 25, 2022 | 165.54 | 166.97 | 165.31 | 166.74 | 102,023 | +0.95(+0.57%) |
Nov 24, 2022 | 165.53 | 168.79 | 164.97 | 165.79 | 94,118 | -0.11(-0.07%) |
Nov 23, 2022 | 163.37 | 166.09 | 162.11 | 165.90 | 187,765 | +1.02(+0.62%) |
Nov 22, 2022 | 160.00 | 165.32 | 159.30 | 164.88 | 191,964 | +5.56(+3.49%) |
Nov 21, 2022 | 157.94 | 159.63 | 156.38 | 159.32 | 111,171 | +1.90(+1.21%) |
Nov 18, 2022 | 155.50 | 158.21 | 155.48 | 157.42 | 188,582 | +2.28(+1.47%) |
Nov 17, 2022 | 153.39 | 155.27 | 153.25 | 155.14 | 166,147 | +1.61(+1.05%) |
Nov 16, 2022 | 151.47 | 154.54 | 151.27 | 153.53 | 172,691 | +2.59(+1.72%) |
Nov 15, 2022 | 152.13 | 152.13 | 149.88 | 150.94 | 148,797 | +0.22(+0.15%) |
Nov 14, 2022 | 152.24 | 154.05 | 150.57 | 150.72 | 147,672 | -1.20(-0.79%) |
Nov 11, 2022 | 155.40 | 155.60 | 151.79 | 151.92 | 137,596 | -2.98(-1.92%) |
Nov 10, 2022 | 155.79 | 156.90 | 154.12 | 154.90 | 153,651 | +1.11(+0.72%) |
Nov 09, 2022 | 154.63 | 156.00 | 153.72 | 153.79 | 108,463 | -0.62(-0.40%) |
Nov 08, 2022 | 154.55 | 155.57 | 154.30 | 154.41 | 179,894 | +0.03(+0.02%) |
Nov 07, 2022 | 151.95 | 155.45 | 151.90 | 154.38 | 150,284 | +2.66(+1.75%) |
Nov 04, 2022 | 150.60 | 152.09 | 150.31 | 151.72 | 98,706 | +1.73(+1.15%) |
Nov 03, 2022 | 150.14 | 150.60 | 149.43 | 149.99 | 75,901 | -0.38(-0.25%) |
Nov 02, 2022 | 151.00 | 150.23 | 150.37 | 123,581 | -0.60(-0.40%) | |
Nov 01, 2022 | 151.05 | 151.59 | 149.00 | 150.97 | 186,177 | +1.02(+0.68%) |
Oct 31, 2022 | 151.94 | 152.05 | 149.60 | 149.95 | 121,994 | -1.96(-1.29%) |
Oct 28, 2022 | 150.21 | 151.97 | 150.18 | 151.91 | 123,323 | +1.71(+1.14%) |
Oct 27, 2022 | 151.52 | 151.71 | 149.62 | 150.20 | 166,686 | -1.42(-0.94%) |
Oct 26, 2022 | 147.89 | 152.43 | 147.53 | 151.62 | 141,221 | +3.30(+2.22%) |
Oct 25, 2022 | 147.29 | 148.86 | 146.57 | 148.32 | 150,861 | +1.41(+0.96%) |
Oct 24, 2022 | 146.51 | 148.03 | 146.37 | 146.91 | 124,879 | +0.47(+0.32%) |
Oct 21, 2022 | 143.52 | 147.41 | 143.03 | 146.44 | 114,090 | +2.83(+1.97%) |
Oct 20, 2022 | 144.80 | 145.79 | 143.25 | 143.61 | 133,831 | -1.28(-0.88%) |
Oct 19, 2022 | 145.25 | 145.66 | 143.65 | 144.89 | 135,536 | -0.94(-0.64%) |
Oct 18, 2022 | 146.25 | 146.42 | 143.84 | 145.83 | 118,374 | +1.16(+0.80%) |
Oct 17, 2022 | 144.35 | 145.37 | 143.67 | 144.67 | 135,883 | +1.16(+0.81%) |
Oct 14, 2022 | 144.49 | 145.46 | 143.32 | 143.51 | 131,426 | -0.17(-0.12%) |
Oct 13, 2022 | 143.82 | 146.38 | 143.60 | 143.68 | 294,942 | -1.21(-0.84%) |
Oct 12, 2022 | 141.76 | 145.63 | 141.55 | 144.89 | 218,137 | +2.55(+1.79%) |
Oct 11, 2022 | 140.52 | 143.25 | 139.49 | 142.34 | 197,274 | +2.06(+1.47%) |
Oct 07, 2022 | 140.28 | 0 | +0.76(+0.54%) | |||
Oct 06, 2022 | 146.44 | 147.58 | 139.10 | 139.52 | 242,450 | -7.31(-4.98%) |
Oct 05, 2022 | 147.45 | 147.71 | 146.36 | 146.83 | 164,769 | -0.90(-0.61%) |
Oct 04, 2022 | 148.34 | 150.00 | 146.39 | 147.73 | 176,002 | -0.01(-0.01%) |