Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 172.51 | 172.74 | 169.87 | 171.57 | 366,410 | -1.89(-1.09%) |
Dec 29, 2022 | 173.39 | 174.99 | 173.00 | 173.46 | 331,856 | +0.83(+0.48%) |
Dec 28, 2022 | 175.01 | 176.28 | 172.56 | 172.63 | 259,149 | -2.21(-1.26%) |
Dec 27, 2022 | 173.64 | 175.38 | 172.47 | 174.84 | 301,336 | +1.53(+0.88%) |
Dec 23, 2022 | 172.63 | 173.53 | 171.98 | 173.31 | 237,881 | +0.65(+0.38%) |
Dec 22, 2022 | 173.08 | 173.36 | 170.17 | 172.66 | 286,419 | -1.58(-0.91%) |
Dec 21, 2022 | 172.72 | 174.83 | 172.06 | 174.24 | 385,777 | +1.78(+1.03%) |
Dec 20, 2022 | 170.71 | 172.79 | 169.87 | 172.46 | 414,557 | +1.07(+0.63%) |
Dec 19, 2022 | 170.73 | 174.70 | 170.73 | 171.39 | 565,037 | -2.13(-1.23%) |
Dec 16, 2022 | 172.46 | 175.07 | 171.71 | 173.52 | 1,476,425 | -0.37(-0.21%) |
Dec 15, 2022 | 175.29 | 176.87 | 172.73 | 173.89 | 554,611 | -2.60(-1.47%) |
Dec 14, 2022 | 179.25 | 181.02 | 175.18 | 176.49 | 532,095 | -2.43(-1.36%) |
Dec 13, 2022 | 182.81 | 182.97 | 176.64 | 178.92 | 491,326 | +0.19(+0.10%) |
Dec 12, 2022 | 177.90 | 179.10 | 177.10 | 178.74 | 380,342 | +1.32(+0.74%) |
Dec 09, 2022 | 180.22 | 180.75 | 177.13 | 177.42 | 593,793 | -3.30(-1.83%) |
Dec 08, 2022 | 180.50 | 181.37 | 178.94 | 180.72 | 371,450 | +0.14(+0.08%) |
Dec 07, 2022 | 179.78 | 181.83 | 178.84 | 180.58 | 386,349 | +1.26(+0.70%) |
Dec 06, 2022 | 184.22 | 184.33 | 178.54 | 179.32 | 456,267 | -5.32(-2.88%) |
Dec 05, 2022 | 186.40 | 186.52 | 184.21 | 184.64 | 396,972 | -2.61(-1.39%) |
Dec 02, 2022 | 184.22 | 187.96 | 184.01 | 187.25 | 501,365 | +0.85(+0.46%) |
Dec 01, 2022 | 185.44 | 187.26 | 184.00 | 186.40 | 544,112 | +1.35(+0.73%) |
Nov 30, 2022 | 181.12 | 186.04 | 180.96 | 185.05 | 857,089 | +3.85(+2.13%) |
Nov 29, 2022 | 183.94 | 184.85 | 179.23 | 181.20 | 494,058 | -2.83(-1.54%) |
Nov 28, 2022 | 185.26 | 187.49 | 183.55 | 184.03 | 412,894 | -2.55(-1.37%) |
Nov 25, 2022 | 185.50 | 186.91 | 185.48 | 186.58 | 201,733 | +1.33(+0.72%) |
Nov 23, 2022 | 184.55 | 185.70 | 183.10 | 185.25 | 325,740 | +1.09(+0.59%) |
Nov 22, 2022 | 184.24 | 185.84 | 181.82 | 184.16 | 521,834 | +0.13(+0.07%) |
Nov 21, 2022 | 182.91 | 185.75 | 182.58 | 184.04 | 813,469 | +1.80(+0.99%) |
Nov 18, 2022 | 180.38 | 183.00 | 180.04 | 182.23 | 749,165 | +3.76(+2.11%) |
Nov 17, 2022 | 174.51 | 178.78 | 174.51 | 178.47 | 658,125 | +2.40(+1.36%) |
Nov 16, 2022 | 177.48 | 179.38 | 175.95 | 176.07 | 513,889 | -0.55(-0.31%) |
Nov 15, 2022 | 174.27 | 176.72 | 172.12 | 176.62 | 590,799 | +3.68(+2.12%) |
Nov 14, 2022 | 170.83 | 175.81 | 169.20 | 172.94 | 588,753 | +2.86(+1.68%) |
Nov 11, 2022 | 170.85 | 173.37 | 168.28 | 170.08 | 731,687 | -1.23(-0.72%) |
Nov 10, 2022 | 173.16 | 176.67 | 169.56 | 171.31 | 1,036,022 | +3.15(+1.87%) |
Nov 09, 2022 | 165.02 | 173.24 | 163.28 | 168.16 | 1,162,006 | -8.21(-4.65%) |
Nov 08, 2022 | 177.78 | 179.49 | 174.63 | 176.37 | 740,469 | -0.89(-0.50%) |
Nov 07, 2022 | 176.66 | 178.00 | 175.63 | 177.25 | 662,205 | +1.41(+0.80%) |
Nov 04, 2022 | 176.41 | 177.41 | 172.79 | 175.84 | 642,741 | +0.76(+0.43%) |
Nov 03, 2022 | 184.20 | 184.76 | 174.74 | 175.08 | 783,376 | -10.74(-5.78%) |
Nov 02, 2022 | 194.71 | 185.43 | 185.82 | 913,168 | -10.33(-5.27%) | |
Nov 01, 2022 | 194.60 | 196.60 | 194.23 | 196.15 | 446,737 | +2.12(+1.10%) |
Oct 31, 2022 | 195.53 | 197.06 | 193.64 | 194.03 | 495,535 | -2.60(-1.32%) |
Oct 28, 2022 | 192.35 | 197.54 | 192.33 | 196.63 | 418,683 | +5.25(+2.75%) |
Oct 27, 2022 | 188.57 | 192.28 | 187.19 | 191.38 | 686,687 | +3.01(+1.60%) |
Oct 26, 2022 | 188.21 | 189.72 | 186.44 | 188.36 | 469,808 | +0.56(+0.30%) |
Oct 25, 2022 | 187.14 | 188.17 | 184.97 | 187.80 | 378,351 | +3.44(+1.87%) |
Oct 24, 2022 | 183.63 | 184.83 | 181.95 | 184.36 | 385,999 | +1.77(+0.97%) |
Oct 21, 2022 | 180.59 | 183.02 | 179.78 | 182.58 | 329,413 | +1.81(+1.00%) |
Oct 20, 2022 | 182.94 | 183.31 | 179.45 | 180.77 | 329,285 | -1.61(-0.88%) |
Oct 19, 2022 | 182.96 | 184.49 | 181.21 | 182.38 | 305,246 | -1.79(-0.97%) |
Oct 18, 2022 | 184.62 | 185.18 | 182.58 | 184.17 | 382,573 | +2.10(+1.15%) |
Oct 17, 2022 | 180.80 | 182.51 | 179.93 | 182.08 | 535,412 | +3.28(+1.84%) |
Oct 14, 2022 | 182.69 | 182.69 | 177.56 | 178.79 | 555,163 | -1.75(-0.97%) |
Oct 13, 2022 | 174.35 | 183.09 | 172.81 | 180.55 | 737,349 | +3.74(+2.12%) |
Oct 12, 2022 | 179.33 | 179.52 | 176.76 | 176.80 | 497,526 | -2.53(-1.41%) |
Oct 11, 2022 | 180.34 | 182.69 | 179.16 | 179.34 | 437,821 | -1.40(-0.78%) |
Oct 10, 2022 | 181.30 | 181.65 | 178.49 | 180.74 | 263,054 | -0.22(-0.12%) |
Oct 07, 2022 | 180.50 | 181.31 | 178.87 | 180.97 | 363,104 | -0.35(-0.19%) |
Oct 06, 2022 | 182.56 | 183.36 | 180.98 | 181.32 | 465,656 | -1.99(-1.08%) |
Oct 05, 2022 | 183.20 | 184.95 | 182.25 | 183.31 | 415,049 | -0.51(-0.28%) |
Oct 04, 2022 | 183.37 | 184.91 | 183.14 | 183.81 | 547,629 | +1.78(+0.98%) |