Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 165.10 | 168.28 | 163.99 | 168.16 | 173,940 | -0.31(-0.18%) |
Dec 29, 2022 | 162.44 | 169.47 | 161.80 | 168.47 | 276,506 | +8.13(+5.07%) |
Dec 28, 2022 | 162.24 | 166.51 | 160.26 | 160.34 | 182,385 | -2.31(-1.42%) |
Dec 27, 2022 | 162.94 | 164.61 | 159.34 | 162.65 | 112,646 | -1.02(-0.62%) |
Dec 23, 2022 | 162.70 | 165.79 | 161.43 | 163.67 | 182,055 | +0.97(+0.60%) |
Dec 22, 2022 | 165.84 | 165.91 | 156.53 | 162.70 | 371,954 | -7.08(-4.17%) |
Dec 21, 2022 | 169.07 | 171.94 | 168.46 | 169.78 | 234,772 | +1.92(+1.14%) |
Dec 20, 2022 | 164.28 | 168.87 | 164.28 | 167.86 | 238,518 | +2.15(+1.30%) |
Dec 19, 2022 | 165.94 | 167.39 | 163.70 | 165.71 | 223,391 | -1.77(-1.06%) |
Dec 16, 2022 | 167.81 | 168.46 | 164.69 | 167.48 | 407,594 | -1.65(-0.98%) |
Dec 15, 2022 | 179.35 | 179.35 | 169.12 | 169.13 | 354,215 | -13.37(-7.33%) |
Dec 14, 2022 | 185.55 | 187.53 | 180.69 | 182.50 | 259,278 | -4.14(-2.22%) |
Dec 13, 2022 | 186.05 | 191.88 | 184.92 | 186.64 | 522,987 | +10.76(+6.12%) |
Dec 12, 2022 | 175.57 | 179.97 | 174.80 | 175.88 | 129,590 | +0.14(+0.08%) |
Dec 09, 2022 | 176.17 | 177.96 | 174.97 | 175.74 | 211,139 | -2.00(-1.13%) |
Dec 08, 2022 | 172.85 | 178.95 | 171.62 | 177.74 | 186,576 | +6.05(+3.52%) |
Dec 07, 2022 | 172.34 | 172.87 | 167.23 | 171.69 | 202,194 | -0.02(-0.01%) |
Dec 06, 2022 | 179.78 | 179.78 | 169.35 | 171.71 | 317,109 | -7.41(-4.14%) |
Dec 05, 2022 | 187.82 | 188.76 | 178.33 | 179.12 | 286,379 | -11.19(-5.88%) |
Dec 02, 2022 | 188.35 | 191.19 | 187.12 | 190.31 | 200,910 | -2.63(-1.36%) |
Dec 01, 2022 | 186.94 | 192.94 | 186.43 | 192.94 | 330,367 | +5.56(+2.97%) |
Nov 30, 2022 | 174.22 | 187.54 | 174.22 | 187.38 | 233,071 | +13.16(+7.55%) |
Nov 29, 2022 | 176.50 | 176.63 | 174.22 | 174.22 | 151,378 | -1.09(-0.62%) |
Nov 28, 2022 | 175.95 | 177.22 | 174.48 | 175.31 | 166,524 | -2.78(-1.56%) |
Nov 25, 2022 | 179.07 | 179.54 | 175.71 | 178.09 | 54,111 | -1.60(-0.89%) |
Nov 23, 2022 | 177.37 | 181.80 | 175.54 | 179.69 | 232,702 | +2.76(+1.56%) |
Nov 22, 2022 | 176.19 | 178.85 | 173.55 | 176.93 | 278,684 | -0.32(-0.18%) |
Nov 21, 2022 | 171.17 | 180.02 | 171.00 | 177.25 | 348,735 | +3.00(+1.72%) |
Nov 18, 2022 | 179.90 | 181.05 | 173.07 | 174.25 | 560,740 | -7.27(-4.01%) |
Nov 17, 2022 | 181.21 | 185.78 | 179.53 | 181.52 | 357,667 | -6.77(-3.60%) |
Nov 16, 2022 | 190.28 | 194.33 | 187.30 | 188.29 | 262,737 | -4.84(-2.51%) |
Nov 15, 2022 | 191.37 | 197.10 | 185.86 | 193.13 | 442,864 | +9.11(+4.95%) |
Nov 14, 2022 | 189.23 | 190.04 | 183.04 | 184.02 | 358,789 | -7.67(-4.00%) |
Nov 11, 2022 | 182.72 | 193.47 | 180.93 | 191.69 | 381,793 | +9.72(+5.34%) |
Nov 10, 2022 | 178.36 | 182.45 | 176.08 | 181.97 | 326,429 | +16.23(+9.79%) |
Nov 09, 2022 | 166.11 | 167.95 | 164.00 | 165.74 | 411,262 | -2.65(-1.57%) |
Nov 08, 2022 | 160.66 | 169.58 | 158.67 | 168.39 | 440,032 | +8.39(+5.24%) |
Nov 07, 2022 | 161.40 | 161.40 | 155.35 | 160.00 | 477,518 | -0.99(-0.61%) |
Nov 04, 2022 | 167.60 | 169.99 | 155.01 | 160.99 | 630,833 | -3.13(-1.91%) |
Nov 03, 2022 | 178.96 | 178.96 | 163.35 | 164.12 | 483,017 | -17.40(-9.59%) |
Nov 02, 2022 | 187.49 | 190.22 | 180.31 | 181.52 | 255,002 | -7.15(-3.79%) |
Nov 01, 2022 | 194.50 | 195.64 | 188.66 | 188.67 | 164,363 | -0.01(-0.01%) |
Oct 31, 2022 | 187.66 | 191.42 | 186.29 | 188.68 | 140,668 | -0.41(-0.22%) |
Oct 28, 2022 | 186.77 | 189.79 | 182.86 | 189.09 | 138,819 | +2.65(+1.42%) |
Oct 27, 2022 | 189.02 | 189.98 | 185.15 | 186.44 | 194,635 | -1.21(-0.64%) |
Oct 26, 2022 | 186.60 | 191.80 | 184.28 | 187.65 | 260,324 | -0.55(-0.29%) |
Oct 25, 2022 | 179.36 | 188.70 | 179.36 | 188.20 | 297,025 | +10.20(+5.73%) |
Oct 24, 2022 | 175.00 | 178.00 | 168.44 | 178.00 | 296,739 | +4.33(+2.49%) |
Oct 21, 2022 | 171.92 | 173.89 | 168.63 | 173.67 | 383,506 | +1.45(+0.84%) |
Oct 20, 2022 | 171.77 | 176.57 | 168.61 | 172.22 | 353,399 | +1.13(+0.66%) |
Oct 19, 2022 | 179.08 | 179.08 | 170.22 | 171.09 | 210,598 | -10.72(-5.90%) |
Oct 18, 2022 | 180.24 | 184.05 | 177.07 | 181.81 | 297,726 | +7.79(+4.48%) |
Oct 17, 2022 | 171.28 | 175.17 | 169.78 | 174.02 | 428,405 | +7.19(+4.31%) |
Oct 14, 2022 | 175.84 | 176.56 | 165.94 | 166.83 | 264,100 | -5.99(-3.47%) |
Oct 13, 2022 | 161.34 | 173.72 | 158.86 | 172.82 | 446,132 | +6.00(+3.60%) |
Oct 12, 2022 | 169.44 | 170.64 | 164.25 | 166.82 | 382,870 | -3.32(-1.95%) |
Oct 11, 2022 | 172.00 | 173.89 | 165.05 | 170.14 | 217,272 | -2.82(-1.63%) |
Oct 10, 2022 | 176.42 | 176.42 | 170.09 | 172.96 | 218,772 | -3.44(-1.95%) |
Oct 07, 2022 | 184.71 | 184.89 | 173.93 | 176.40 | 406,015 | -13.82(-7.27%) |
Oct 06, 2022 | 193.01 | 195.04 | 189.57 | 190.22 | 165,341 | -3.68(-1.90%) |
Oct 05, 2022 | 194.06 | 197.86 | 190.83 | 193.90 | 275,131 | -3.94(-1.99%) |
Oct 04, 2022 | 195.00 | 198.97 | 194.83 | 197.84 | 287,817 | +7.67(+4.03%) |