Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 190.21 | 191.99 | 189.64 | 190.87 | 77,600 | -0.03(-0.02%) |
Dec 29, 2022 | 186.92 | 191.28 | 184.88 | 190.90 | 65,925 | +5.27(+2.84%) |
Dec 28, 2022 | 189.26 | 191.00 | 185.63 | 185.63 | 68,095 | -3.20(-1.70%) |
Dec 27, 2022 | 188.92 | 190.88 | 185.72 | 188.84 | 66,568 | +0.79(+0.42%) |
Dec 23, 2022 | 184.76 | 188.04 | 184.40 | 188.04 | 45,563 | +2.31(+1.25%) |
Dec 22, 2022 | 191.56 | 191.56 | 184.67 | 185.73 | 86,894 | -6.48(-3.37%) |
Dec 21, 2022 | 187.62 | 192.56 | 187.12 | 192.21 | 92,319 | +6.43(+3.46%) |
Dec 20, 2022 | 185.58 | 186.96 | 184.02 | 185.78 | 133,765 | +0.63(+0.34%) |
Dec 19, 2022 | 183.41 | 185.80 | 182.12 | 185.15 | 113,141 | +1.87(+1.02%) |
Dec 16, 2022 | 179.64 | 183.30 | 178.94 | 183.28 | 505,316 | +1.48(+0.82%) |
Dec 15, 2022 | 184.58 | 184.58 | 181.25 | 181.79 | 111,334 | -3.80(-2.05%) |
Dec 14, 2022 | 190.21 | 190.42 | 183.96 | 185.59 | 108,310 | -3.47(-1.84%) |
Dec 13, 2022 | 195.44 | 195.44 | 188.07 | 189.06 | 94,872 | -0.21(-0.11%) |
Dec 12, 2022 | 185.90 | 189.78 | 184.98 | 189.27 | 69,650 | +2.11(+1.13%) |
Dec 09, 2022 | 186.85 | 187.38 | 185.35 | 187.16 | 100,967 | -0.18(-0.10%) |
Dec 08, 2022 | 184.18 | 187.72 | 183.02 | 187.34 | 65,203 | +3.02(+1.64%) |
Dec 07, 2022 | 184.78 | 188.61 | 184.31 | 184.32 | 57,325 | -1.14(-0.61%) |
Dec 06, 2022 | 189.81 | 189.94 | 184.98 | 185.46 | 71,725 | -4.08(-2.15%) |
Dec 05, 2022 | 188.57 | 189.82 | 185.95 | 189.55 | 81,769 | -2.66(-1.38%) |
Dec 02, 2022 | 189.75 | 193.46 | 187.79 | 192.20 | 58,725 | +0.53(+0.28%) |
Dec 01, 2022 | 191.87 | 192.25 | 189.10 | 191.67 | 53,360 | +0.34(+0.18%) |
Nov 30, 2022 | 187.88 | 191.32 | 184.64 | 191.32 | 104,487 | +2.69(+1.42%) |
Nov 29, 2022 | 186.51 | 189.28 | 186.46 | 188.64 | 71,285 | +0.50(+0.27%) |
Nov 28, 2022 | 188.92 | 191.13 | 187.37 | 188.13 | 61,475 | -1.51(-0.80%) |
Nov 25, 2022 | 188.85 | 192.35 | 188.79 | 189.65 | 33,574 | +0.23(+0.12%) |
Nov 23, 2022 | 188.53 | 190.94 | 188.53 | 189.42 | 53,339 | +0.12(+0.06%) |
Nov 22, 2022 | 192.98 | 192.98 | 188.38 | 189.30 | 67,219 | -2.01(-1.05%) |
Nov 21, 2022 | 187.57 | 192.13 | 187.57 | 191.31 | 56,993 | +2.17(+1.15%) |
Nov 18, 2022 | 187.81 | 189.40 | 186.27 | 189.14 | 71,623 | +5.43(+2.96%) |
Nov 17, 2022 | 179.35 | 184.04 | 176.79 | 183.71 | 67,606 | +1.20(+0.66%) |
Nov 16, 2022 | 188.24 | 188.24 | 182.24 | 182.51 | 80,733 | -4.98(-2.65%) |
Nov 15, 2022 | 193.91 | 195.49 | 186.73 | 187.48 | 106,943 | -5.47(-2.83%) |
Nov 14, 2022 | 190.19 | 194.98 | 189.82 | 192.95 | 80,990 | +1.69(+0.88%) |
Nov 11, 2022 | 189.38 | 192.32 | 188.65 | 191.27 | 64,158 | +0.05(+0.03%) |
Nov 10, 2022 | 186.25 | 191.25 | 184.70 | 191.22 | 102,457 | +10.83(+6.00%) |
Nov 09, 2022 | 181.12 | 183.28 | 178.58 | 180.38 | 70,139 | -2.06(-1.13%) |
Nov 08, 2022 | 180.94 | 182.77 | 180.43 | 182.45 | 61,521 | +2.92(+1.63%) |
Nov 07, 2022 | 177.67 | 179.83 | 175.92 | 179.53 | 73,809 | +2.22(+1.25%) |
Nov 04, 2022 | 176.85 | 179.56 | 174.01 | 177.30 | 35,177 | +1.32(+0.75%) |
Nov 03, 2022 | 176.92 | 179.44 | 175.98 | 175.98 | 58,598 | -2.45(-1.37%) |
Nov 02, 2022 | 182.69 | 185.04 | 177.55 | 178.43 | 65,261 | -6.00(-3.26%) |
Nov 01, 2022 | 182.68 | 184.69 | 180.53 | 184.43 | 63,862 | +2.74(+1.51%) |
Oct 31, 2022 | 178.81 | 181.93 | 178.61 | 181.70 | 74,519 | +0.86(+0.48%) |
Oct 28, 2022 | 174.36 | 181.64 | 172.98 | 180.84 | 68,584 | +7.11(+4.09%) |
Oct 27, 2022 | 173.07 | 176.51 | 171.45 | 173.73 | 58,162 | +2.43(+1.42%) |
Oct 26, 2022 | 171.79 | 174.95 | 170.31 | 171.30 | 48,833 | +1.20(+0.70%) |
Oct 25, 2022 | 168.17 | 171.73 | 167.90 | 170.10 | 50,708 | +2.80(+1.68%) |
Oct 24, 2022 | 164.32 | 168.36 | 163.58 | 167.30 | 59,924 | +3.22(+1.96%) |
Oct 21, 2022 | 164.53 | 166.27 | 162.20 | 164.08 | 72,524 | +0.12(+0.07%) |
Oct 20, 2022 | 167.26 | 167.26 | 160.69 | 163.96 | 88,312 | -5.29(-3.13%) |
Oct 19, 2022 | 177.74 | 177.74 | 165.52 | 169.26 | 73,634 | -0.53(-0.31%) |
Oct 18, 2022 | 169.03 | 170.03 | 167.87 | 169.79 | 46,339 | +2.85(+1.71%) |
Oct 17, 2022 | 164.86 | 168.96 | 164.86 | 166.94 | 78,363 | +3.72(+2.28%) |
Oct 14, 2022 | 165.56 | 166.73 | 162.47 | 163.21 | 56,299 | -2.28(-1.38%) |
Oct 13, 2022 | 160.12 | 166.48 | 159.47 | 165.49 | 77,598 | +3.63(+2.25%) |
Oct 12, 2022 | 162.50 | 163.61 | 161.57 | 161.86 | 56,799 | -0.95(-0.58%) |
Oct 11, 2022 | 165.74 | 165.74 | 160.63 | 162.81 | 84,771 | -2.56(-1.55%) |
Oct 10, 2022 | 166.42 | 167.25 | 165.04 | 165.37 | 53,169 | +0.41(+0.25%) |
Oct 07, 2022 | 167.61 | 167.61 | 163.03 | 164.96 | 65,375 | -3.38(-2.01%) |
Oct 06, 2022 | 168.76 | 168.97 | 166.96 | 168.34 | 62,965 | -0.66(-0.39%) |
Oct 05, 2022 | 168.80 | 170.57 | 167.55 | 169.00 | 52,584 | -1.96(-1.14%) |
Oct 04, 2022 | 169.51 | 174.17 | 169.51 | 170.95 | 71,297 | +3.21(+1.91%) |