Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 165.59 | 166.88 | 163.72 | 164.81 | 193,937 | -1.59(-0.96%) |
Dec 29, 2022 | 165.12 | 168.28 | 163.22 | 166.41 | 184,557 | +2.04(+1.24%) |
Dec 28, 2022 | 168.28 | 168.28 | 164.03 | 164.37 | 102,729 | -2.80(-1.67%) |
Dec 27, 2022 | 166.62 | 168.14 | 164.60 | 167.16 | 161,604 | +1.61(+0.97%) |
Dec 23, 2022 | 165.22 | 165.97 | 162.97 | 165.55 | 202,275 | +0.79(+0.48%) |
Dec 22, 2022 | 165.93 | 166.12 | 162.58 | 164.76 | 206,545 | -3.27(-1.94%) |
Dec 21, 2022 | 167.89 | 168.50 | 166.05 | 168.03 | 177,143 | +2.30(+1.39%) |
Dec 20, 2022 | 164.50 | 166.55 | 164.09 | 165.73 | 241,617 | +0.33(+0.20%) |
Dec 19, 2022 | 165.69 | 167.67 | 164.79 | 165.40 | 258,797 | +0.05(+0.03%) |
Dec 16, 2022 | 168.29 | 168.94 | 160.95 | 165.35 | 811,391 | -8.16(-4.70%) |
Dec 15, 2022 | 175.45 | 175.48 | 170.54 | 173.51 | 254,099 | -3.73(-2.11%) |
Dec 14, 2022 | 179.17 | 180.47 | 175.65 | 177.25 | 527,713 | -2.34(-1.30%) |
Dec 13, 2022 | 186.77 | 189.68 | 177.90 | 179.58 | 184,665 | -0.26(-0.14%) |
Dec 12, 2022 | 178.24 | 180.61 | 176.07 | 179.84 | 206,632 | +3.38(+1.92%) |
Dec 09, 2022 | 177.48 | 179.13 | 175.71 | 176.46 | 135,237 | -1.50(-0.84%) |
Dec 08, 2022 | 182.35 | 183.39 | 177.38 | 177.96 | 190,453 | -3.21(-1.77%) |
Dec 07, 2022 | 179.34 | 183.74 | 178.31 | 181.18 | 233,090 | +1.92(+1.07%) |
Dec 06, 2022 | 181.04 | 181.68 | 176.27 | 179.25 | 215,725 | -0.99(-0.55%) |
Dec 05, 2022 | 185.51 | 185.51 | 179.40 | 180.24 | 199,071 | -7.85(-4.17%) |
Dec 02, 2022 | 184.83 | 189.33 | 184.83 | 188.09 | 116,629 | +0.28(+0.15%) |
Dec 01, 2022 | 189.04 | 189.25 | 184.63 | 187.81 | 235,515 | +0.43(+0.23%) |
Nov 30, 2022 | 187.27 | 188.51 | 180.89 | 187.39 | 283,929 | +0.41(+0.22%) |
Nov 29, 2022 | 186.16 | 188.81 | 186.16 | 186.98 | 177,071 | +0.62(+0.33%) |
Nov 28, 2022 | 188.75 | 189.19 | 184.13 | 186.36 | 172,552 | -3.50(-1.85%) |
Nov 25, 2022 | 190.83 | 191.46 | 188.96 | 189.86 | 68,073 | +0.14(+0.07%) |
Nov 23, 2022 | 191.15 | 192.40 | 189.06 | 189.72 | 124,497 | -1.42(-0.74%) |
Nov 22, 2022 | 187.78 | 191.15 | 187.78 | 191.15 | 152,201 | +4.52(+2.42%) |
Nov 21, 2022 | 184.60 | 188.46 | 184.60 | 186.63 | 107,566 | +1.31(+0.71%) |
Nov 18, 2022 | 184.46 | 185.66 | 182.44 | 185.32 | 219,953 | +3.93(+2.17%) |
Nov 17, 2022 | 183.78 | 185.29 | 178.89 | 181.38 | 276,731 | -6.05(-3.23%) |
Nov 16, 2022 | 187.48 | 189.61 | 185.22 | 187.44 | 153,018 | -2.88(-1.51%) |
Nov 15, 2022 | 186.79 | 191.81 | 186.79 | 190.31 | 327,282 | +4.76(+2.56%) |
Nov 14, 2022 | 188.75 | 190.31 | 185.39 | 185.56 | 193,926 | -4.40(-2.32%) |
Nov 11, 2022 | 196.37 | 197.90 | 189.66 | 189.95 | 312,245 | -5.71(-2.92%) |
Nov 10, 2022 | 191.52 | 196.96 | 190.84 | 195.67 | 225,058 | +11.87(+6.46%) |
Nov 09, 2022 | 185.40 | 188.94 | 182.09 | 183.79 | 246,036 | -3.57(-1.91%) |
Nov 08, 2022 | 185.83 | 189.29 | 184.27 | 187.37 | 283,757 | +2.68(+1.45%) |
Nov 07, 2022 | 181.31 | 184.82 | 178.99 | 184.69 | 213,811 | +4.90(+2.72%) |
Nov 04, 2022 | 179.63 | 182.43 | 177.03 | 179.79 | 254,449 | +2.96(+1.67%) |
Nov 03, 2022 | 176.37 | 179.20 | 175.31 | 176.84 | 229,028 | -2.51(-1.40%) |
Nov 02, 2022 | 182.89 | 178.60 | 179.34 | 137,207 | -5.19(-2.82%) | |
Nov 01, 2022 | 184.68 | 185.42 | 182.69 | 184.54 | 147,571 | +1.85(+1.01%) |
Oct 31, 2022 | 181.58 | 183.47 | 180.77 | 182.69 | 155,331 | -0.47(-0.26%) |
Oct 28, 2022 | 179.96 | 184.54 | 178.17 | 183.16 | 149,458 | +3.72(+2.07%) |
Oct 27, 2022 | 182.34 | 185.04 | 179.13 | 179.44 | 247,706 | -1.53(-0.85%) |
Oct 26, 2022 | 184.30 | 185.11 | 180.80 | 180.97 | 273,516 | -2.91(-1.58%) |
Oct 25, 2022 | 176.54 | 184.07 | 176.54 | 183.87 | 299,498 | +6.98(+3.94%) |
Oct 24, 2022 | 174.05 | 177.92 | 172.47 | 176.90 | 243,714 | +3.72(+2.15%) |
Oct 21, 2022 | 166.40 | 173.48 | 165.03 | 173.18 | 223,156 | +7.39(+4.45%) |
Oct 20, 2022 | 171.98 | 173.19 | 165.36 | 165.79 | 259,725 | -5.16(-3.02%) |
Oct 19, 2022 | 173.62 | 175.61 | 169.47 | 170.95 | 234,660 | -3.23(-1.86%) |
Oct 18, 2022 | 174.66 | 176.43 | 172.71 | 174.18 | 282,616 | +4.10(+2.41%) |
Oct 17, 2022 | 166.94 | 170.14 | 166.33 | 170.08 | 273,019 | +5.93(+3.61%) |
Oct 14, 2022 | 171.18 | 171.53 | 163.56 | 164.15 | 255,599 | -6.10(-3.58%) |
Oct 13, 2022 | 163.97 | 172.69 | 162.06 | 170.25 | 378,144 | +3.57(+2.14%) |
Oct 12, 2022 | 166.56 | 169.50 | 164.53 | 166.68 | 380,290 | +1.22(+0.74%) |
Oct 11, 2022 | 159.53 | 168.26 | 159.32 | 165.46 | 506,388 | +5.10(+3.18%) |
Oct 10, 2022 | 157.89 | 160.64 | 156.71 | 160.35 | 261,473 | +4.02(+2.57%) |
Oct 07, 2022 | 161.32 | 161.32 | 154.42 | 156.34 | 380,120 | -7.09(-4.34%) |
Oct 06, 2022 | 167.70 | 169.09 | 162.90 | 163.43 | 349,682 | -4.98(-2.96%) |
Oct 05, 2022 | 165.49 | 169.83 | 163.56 | 168.41 | 510,349 | +1.84(+1.10%) |
Oct 04, 2022 | 172.04 | 172.04 | 164.64 | 166.57 | 817,214 | +7.81(+4.92%) |