Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 152.96 | 156.57 | 152.58 | 155.75 | 539,493 | +1.17(+0.76%) |
Dec 29, 2022 | 152.50 | 155.67 | 151.47 | 154.58 | 690,768 | +4.25(+2.83%) |
Dec 28, 2022 | 148.13 | 151.53 | 145.88 | 150.34 | 915,074 | +1.75(+1.18%) |
Dec 27, 2022 | 152.30 | 153.49 | 147.80 | 148.59 | 497,254 | -4.77(-3.11%) |
Dec 23, 2022 | 149.78 | 154.01 | 147.01 | 153.36 | 821,168 | +5.43(+3.67%) |
Dec 22, 2022 | 154.33 | 155.66 | 146.61 | 147.93 | 1,050,987 | -11.04(-6.94%) |
Dec 21, 2022 | 166.32 | 166.80 | 157.38 | 158.97 | 771,479 | -3.98(-2.44%) |
Dec 20, 2022 | 163.24 | 165.61 | 162.04 | 162.95 | 809,113 | -0.54(-0.33%) |
Dec 19, 2022 | 169.80 | 170.47 | 162.21 | 163.49 | 868,875 | -4.71(-2.80%) |
Dec 16, 2022 | 172.08 | 174.23 | 165.49 | 168.21 | 2,541,321 | -7.77(-4.42%) |
Dec 15, 2022 | 176.92 | 178.08 | 172.35 | 175.98 | 947,545 | -6.09(-3.34%) |
Dec 14, 2022 | 178.79 | 185.19 | 178.44 | 182.07 | 852,766 | +2.06(+1.15%) |
Dec 13, 2022 | 184.30 | 185.81 | 177.01 | 180.01 | 717,982 | +1.39(+0.78%) |
Dec 12, 2022 | 173.15 | 182.75 | 172.19 | 178.62 | 694,445 | +5.19(+2.99%) |
Dec 09, 2022 | 174.64 | 177.94 | 172.37 | 173.43 | 497,738 | -3.28(-1.85%) |
Dec 08, 2022 | 182.35 | 183.88 | 174.17 | 176.71 | 639,567 | -3.75(-2.08%) |
Dec 07, 2022 | 184.29 | 186.22 | 180.06 | 180.46 | 1,146,560 | -3.92(-2.13%) |
Dec 06, 2022 | 186.12 | 189.58 | 180.98 | 184.39 | 2,015,340 | -2.26(-1.21%) |
Dec 05, 2022 | 204.12 | 204.16 | 185.99 | 186.65 | 924,235 | -19.79(-9.59%) |
Dec 02, 2022 | 206.21 | 209.19 | 203.69 | 206.44 | 825,678 | -1.23(-0.59%) |
Dec 01, 2022 | 213.07 | 214.33 | 206.62 | 207.66 | 506,691 | -4.78(-2.25%) |
Nov 30, 2022 | 212.75 | 215.97 | 208.14 | 212.44 | 2,233,043 | -1.28(-0.60%) |
Nov 29, 2022 | 210.97 | 217.08 | 207.57 | 213.73 | 426,753 | +4.68(+2.24%) |
Nov 28, 2022 | 208.89 | 212.29 | 208.19 | 209.04 | 676,099 | -3.74(-1.76%) |
Nov 25, 2022 | 209.32 | 213.43 | 208.74 | 212.79 | 215,745 | +1.11(+0.53%) |
Nov 23, 2022 | 212.39 | 213.85 | 207.13 | 211.67 | 747,760 | -2.49(-1.16%) |
Nov 22, 2022 | 215.54 | 220.52 | 213.41 | 214.16 | 502,269 | +0.63(+0.29%) |
Nov 21, 2022 | 214.26 | 217.12 | 211.45 | 213.54 | 603,224 | -0.72(-0.34%) |
Nov 18, 2022 | 218.59 | 219.24 | 211.65 | 214.26 | 635,851 | -0.94(-0.44%) |
Nov 17, 2022 | 218.53 | 218.53 | 210.31 | 215.20 | 593,063 | -9.14(-4.07%) |
Nov 16, 2022 | 219.72 | 224.41 | 216.79 | 224.34 | 381,400 | -0.82(-0.36%) |
Nov 15, 2022 | 228.07 | 233.93 | 224.48 | 225.16 | 506,292 | +1.76(+0.79%) |
Nov 14, 2022 | 214.87 | 228.21 | 214.13 | 223.40 | 526,553 | +6.11(+2.81%) |
Nov 11, 2022 | 220.20 | 222.93 | 212.85 | 217.29 | 629,969 | -1.30(-0.60%) |
Nov 10, 2022 | 222.80 | 226.36 | 217.68 | 218.59 | 520,799 | +6.46(+3.05%) |
Nov 09, 2022 | 218.60 | 221.56 | 209.94 | 212.13 | 470,393 | -10.53(-4.73%) |
Nov 08, 2022 | 229.30 | 229.30 | 219.16 | 222.66 | 491,762 | -5.43(-2.38%) |
Nov 07, 2022 | 220.43 | 229.24 | 216.07 | 228.09 | 710,213 | +7.80(+3.54%) |
Nov 04, 2022 | 222.19 | 224.51 | 213.76 | 220.29 | 505,410 | +2.00(+0.92%) |
Nov 03, 2022 | 208.07 | 226.13 | 208.04 | 218.29 | 1,669,341 | +10.04(+4.82%) |
Nov 02, 2022 | 209.82 | 218.51 | 204.18 | 208.25 | 1,308,816 | -1.27(-0.61%) |
Nov 01, 2022 | 222.71 | 224.22 | 199.22 | 209.52 | 2,130,519 | -15.14(-6.74%) |
Oct 31, 2022 | 226.76 | 231.10 | 224.21 | 224.66 | 1,078,999 | -6.54(-2.83%) |
Oct 28, 2022 | 230.12 | 232.65 | 222.28 | 231.20 | 977,848 | +1.89(+0.82%) |
Oct 27, 2022 | 224.77 | 231.36 | 220.75 | 229.31 | 742,070 | +6.67(+3.00%) |
Oct 26, 2022 | 220.56 | 234.12 | 219.47 | 222.64 | 1,149,103 | +3.40(+1.55%) |
Oct 25, 2022 | 208.35 | 226.86 | 207.52 | 219.24 | 1,222,797 | +9.42(+4.49%) |
Oct 24, 2022 | 189.32 | 210.77 | 184.69 | 209.81 | 1,821,765 | +29.91(+16.63%) |
Oct 21, 2022 | 169.36 | 182.42 | 168.64 | 179.90 | 688,306 | +8.38(+4.89%) |
Oct 20, 2022 | 172.02 | 179.21 | 170.71 | 171.52 | 653,184 | +0.31(+0.18%) |
Oct 19, 2022 | 173.19 | 175.96 | 168.53 | 171.21 | 467,035 | -4.52(-2.57%) |
Oct 18, 2022 | 177.55 | 179.39 | 170.89 | 175.73 | 536,415 | +3.42(+1.99%) |
Oct 17, 2022 | 163.42 | 174.12 | 162.78 | 172.31 | 971,277 | +13.70(+8.64%) |
Oct 14, 2022 | 174.67 | 176.10 | 158.50 | 158.61 | 741,702 | -13.75(-7.98%) |
Oct 13, 2022 | 169.08 | 177.79 | 165.87 | 172.36 | 662,720 | -1.04(-0.60%) |
Oct 12, 2022 | 171.94 | 175.43 | 167.09 | 173.40 | 840,665 | -0.30(-0.18%) |
Oct 11, 2022 | 165.54 | 178.96 | 164.80 | 173.70 | 1,192,311 | +5.20(+3.08%) |
Oct 10, 2022 | 166.91 | 170.25 | 158.97 | 168.50 | 1,168,989 | +1.64(+0.98%) |
Oct 07, 2022 | 164.37 | 174.43 | 164.37 | 166.87 | 2,157,269 | -2.32(-1.37%) |
Oct 06, 2022 | 163.95 | 173.18 | 163.91 | 169.19 | 1,131,324 | +4.05(+2.45%) |
Oct 05, 2022 | 154.35 | 166.94 | 154.35 | 165.14 | 1,263,239 | +5.62(+3.52%) |
Oct 04, 2022 | 155.24 | 161.51 | 154.93 | 159.52 | 1,746,230 | +9.53(+6.35%) |