Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 159.17 | 160.28 | 157.48 | 159.37 | 130,621 | -1.80(-1.12%) |
Dec 29, 2022 | 155.36 | 161.50 | 155.29 | 161.17 | 156,646 | +6.48(+4.19%) |
Dec 28, 2022 | 157.39 | 158.85 | 154.25 | 154.69 | 142,946 | -3.24(-2.05%) |
Dec 27, 2022 | 158.11 | 159.09 | 156.64 | 157.93 | 92,880 | -0.59(-0.37%) |
Dec 23, 2022 | 156.76 | 159.00 | 155.58 | 158.52 | 135,927 | +1.68(+1.07%) |
Dec 22, 2022 | 157.47 | 157.79 | 154.15 | 156.84 | 172,717 | -1.85(-1.17%) |
Dec 21, 2022 | 157.72 | 160.80 | 157.22 | 158.69 | 208,493 | +2.52(+1.61%) |
Dec 20, 2022 | 154.29 | 158.25 | 153.68 | 156.17 | 227,581 | +1.10(+0.71%) |
Dec 19, 2022 | 158.14 | 159.23 | 153.86 | 155.07 | 208,813 | -3.32(-2.10%) |
Dec 16, 2022 | 159.05 | 159.47 | 157.06 | 158.39 | 702,625 | -3.79(-2.34%) |
Dec 15, 2022 | 163.67 | 164.36 | 161.74 | 162.18 | 229,362 | -4.95(-2.96%) |
Dec 14, 2022 | 169.01 | 170.94 | 165.95 | 167.13 | 244,923 | -3.44(-2.02%) |
Dec 13, 2022 | 169.48 | 170.92 | 166.97 | 170.57 | 333,678 | +7.64(+4.69%) |
Dec 12, 2022 | 161.89 | 163.39 | 159.92 | 162.93 | 270,341 | +1.92(+1.19%) |
Dec 09, 2022 | 161.35 | 163.41 | 160.81 | 161.01 | 193,418 | -0.75(-0.46%) |
Dec 08, 2022 | 162.12 | 164.69 | 161.22 | 161.76 | 200,124 | +0.50(+0.31%) |
Dec 07, 2022 | 160.38 | 162.65 | 159.69 | 161.26 | 165,867 | -0.52(-0.32%) |
Dec 06, 2022 | 162.62 | 163.09 | 159.82 | 161.78 | 294,764 | -0.14(-0.09%) |
Dec 05, 2022 | 165.30 | 165.30 | 161.19 | 161.92 | 190,715 | -4.87(-2.92%) |
Dec 02, 2022 | 165.08 | 167.62 | 165.08 | 166.79 | 159,742 | -1.15(-0.68%) |
Dec 01, 2022 | 168.18 | 170.84 | 166.32 | 167.94 | 206,836 | -0.23(-0.14%) |
Nov 30, 2022 | 161.61 | 168.34 | 159.18 | 168.17 | 454,013 | +6.03(+3.72%) |
Nov 29, 2022 | 158.69 | 162.56 | 158.69 | 162.14 | 227,496 | +2.78(+1.74%) |
Nov 28, 2022 | 162.08 | 162.61 | 159.12 | 159.36 | 266,525 | -4.69(-2.86%) |
Nov 25, 2022 | 161.52 | 164.68 | 161.39 | 164.05 | 75,664 | +1.53(+0.94%) |
Nov 23, 2022 | 161.70 | 163.43 | 160.01 | 162.52 | 274,691 | +0.70(+0.43%) |
Nov 22, 2022 | 158.21 | 161.96 | 155.53 | 161.82 | 321,475 | +4.32(+2.74%) |
Nov 21, 2022 | 154.74 | 159.21 | 154.74 | 157.50 | 342,812 | +1.58(+1.01%) |
Nov 18, 2022 | 158.24 | 159.23 | 153.67 | 155.92 | 255,277 | +0.39(+0.25%) |
Nov 17, 2022 | 157.16 | 158.68 | 153.97 | 155.53 | 281,207 | -5.49(-3.41%) |
Nov 16, 2022 | 158.55 | 166.20 | 158.55 | 161.02 | 589,375 | +0.33(+0.21%) |
Nov 15, 2022 | 163.18 | 164.58 | 160.38 | 160.69 | 470,764 | +0.83(+0.52%) |
Nov 14, 2022 | 163.04 | 163.82 | 159.69 | 159.86 | 346,423 | -5.42(-3.28%) |
Nov 11, 2022 | 163.29 | 169.04 | 162.81 | 165.28 | 378,726 | +3.69(+2.28%) |
Nov 10, 2022 | 153.95 | 165.55 | 153.81 | 161.59 | 632,047 | +15.61(+10.69%) |
Nov 09, 2022 | 147.10 | 147.72 | 143.72 | 145.98 | 356,520 | -2.33(-1.57%) |
Nov 08, 2022 | 146.46 | 149.41 | 144.89 | 148.31 | 296,469 | +1.43(+0.97%) |
Nov 07, 2022 | 143.68 | 147.24 | 143.37 | 146.88 | 339,696 | +5.12(+3.61%) |
Nov 04, 2022 | 141.19 | 144.39 | 139.46 | 141.76 | 676,470 | +3.43(+2.48%) |
Nov 03, 2022 | 139.44 | 140.05 | 135.35 | 138.33 | 845,516 | -3.33(-2.35%) |
Nov 02, 2022 | 149.79 | 150.45 | 141.09 | 141.66 | 1,455,201 | -20.24(-12.50%) |
Nov 01, 2022 | 161.19 | 164.13 | 159.37 | 161.90 | 388,282 | +2.81(+1.77%) |
Oct 31, 2022 | 161.35 | 162.60 | 158.59 | 159.09 | 510,884 | -3.33(-2.05%) |
Oct 28, 2022 | 162.92 | 164.88 | 161.19 | 162.42 | 354,707 | -0.96(-0.59%) |
Oct 27, 2022 | 166.71 | 167.22 | 160.45 | 163.38 | 453,741 | -2.41(-1.45%) |
Oct 26, 2022 | 164.00 | 167.55 | 161.91 | 165.79 | 227,036 | +2.28(+1.39%) |
Oct 25, 2022 | 158.81 | 165.16 | 158.81 | 163.51 | 277,504 | +4.30(+2.70%) |
Oct 24, 2022 | 160.28 | 161.12 | 158.57 | 159.21 | 323,166 | +0.21(+0.13%) |
Oct 21, 2022 | 154.46 | 159.25 | 153.79 | 159.00 | 236,194 | +3.97(+2.56%) |
Oct 20, 2022 | 155.71 | 158.69 | 153.95 | 155.03 | 268,180 | -1.27(-0.81%) |
Oct 19, 2022 | 160.43 | 160.43 | 155.56 | 156.30 | 442,008 | -7.81(-4.76%) |
Oct 18, 2022 | 165.36 | 166.96 | 161.87 | 164.11 | 282,210 | +2.21(+1.37%) |
Oct 17, 2022 | 160.68 | 164.51 | 160.44 | 161.90 | 328,186 | +5.27(+3.36%) |
Oct 14, 2022 | 163.94 | 164.88 | 156.34 | 156.63 | 261,861 | -4.52(-2.80%) |
Oct 13, 2022 | 156.68 | 162.29 | 155.09 | 161.15 | 269,064 | +0.82(+0.51%) |
Oct 12, 2022 | 161.53 | 162.34 | 158.82 | 160.33 | 299,290 | -0.93(-0.58%) |
Oct 11, 2022 | 160.69 | 162.48 | 157.69 | 161.26 | 347,401 | +0.52(+0.32%) |
Oct 10, 2022 | 158.33 | 161.32 | 157.33 | 160.74 | 279,733 | +3.57(+2.27%) |
Oct 07, 2022 | 161.56 | 161.64 | 155.99 | 157.17 | 361,833 | -6.66(-4.07%) |
Oct 06, 2022 | 165.78 | 166.60 | 163.09 | 163.83 | 333,754 | -1.88(-1.13%) |
Oct 05, 2022 | 165.97 | 167.65 | 164.49 | 165.71 | 453,397 | -2.28(-1.36%) |
Oct 04, 2022 | 160.90 | 168.10 | 160.90 | 167.99 | 407,812 | +10.03(+6.35%) |