Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 175.94 | 175.99 | 173.90 | 175.97 | 342,872 | -1.26(-0.71%) |
Dec 29, 2022 | 174.15 | 178.02 | 173.54 | 177.23 | 392,914 | +4.33(+2.50%) |
Dec 28, 2022 | 176.54 | 177.07 | 172.78 | 172.91 | 402,784 | -3.47(-1.97%) |
Dec 27, 2022 | 176.44 | 177.47 | 175.01 | 176.38 | 575,385 | +0.84(+0.48%) |
Dec 23, 2022 | 174.75 | 176.00 | 173.82 | 175.54 | 355,908 | +0.32(+0.18%) |
Dec 22, 2022 | 176.86 | 178.19 | 172.98 | 175.22 | 585,167 | -3.22(-1.81%) |
Dec 21, 2022 | 178.02 | 180.43 | 177.09 | 178.45 | 580,593 | +2.12(+1.20%) |
Dec 20, 2022 | 175.79 | 176.55 | 174.86 | 176.33 | 504,027 | +0.60(+0.34%) |
Dec 19, 2022 | 177.99 | 178.45 | 175.24 | 175.73 | 465,724 | -2.91(-1.63%) |
Dec 16, 2022 | 180.24 | 181.09 | 176.82 | 178.63 | 1,193,927 | -2.88(-1.59%) |
Dec 15, 2022 | 186.56 | 189.19 | 180.79 | 181.51 | 558,178 | -7.72(-4.08%) |
Dec 14, 2022 | 189.80 | 194.12 | 188.07 | 189.23 | 675,844 | -0.94(-0.49%) |
Dec 13, 2022 | 192.15 | 192.15 | 186.91 | 190.16 | 919,152 | +3.31(+1.77%) |
Dec 12, 2022 | 183.22 | 186.91 | 182.73 | 186.85 | 517,100 | +4.08(+2.23%) |
Dec 09, 2022 | 184.47 | 185.53 | 182.64 | 182.77 | 350,037 | -1.45(-0.79%) |
Dec 08, 2022 | 182.78 | 184.45 | 181.79 | 184.22 | 406,957 | +2.07(+1.14%) |
Dec 07, 2022 | 182.02 | 183.07 | 180.72 | 182.15 | 598,653 | +0.11(+0.06%) |
Dec 06, 2022 | 184.53 | 184.53 | 180.45 | 182.04 | 359,509 | -2.16(-1.17%) |
Dec 05, 2022 | 185.64 | 185.64 | 182.50 | 184.20 | 533,157 | -3.05(-1.63%) |
Dec 02, 2022 | 185.75 | 187.91 | 184.95 | 187.25 | 694,926 | -1.17(-0.62%) |
Dec 01, 2022 | 187.23 | 189.20 | 186.19 | 188.42 | 675,938 | +2.53(+1.36%) |
Nov 30, 2022 | 181.14 | 186.17 | 180.22 | 185.88 | 1,510,309 | +4.49(+2.48%) |
Nov 29, 2022 | 182.40 | 183.13 | 179.66 | 181.39 | 713,905 | -1.20(-0.66%) |
Nov 28, 2022 | 184.45 | 185.36 | 181.90 | 182.59 | 992,013 | -2.86(-1.54%) |
Nov 25, 2022 | 186.02 | 186.66 | 185.25 | 185.45 | 235,375 | -1.03(-0.55%) |
Nov 23, 2022 | 185.59 | 187.96 | 184.97 | 186.48 | 325,352 | +1.31(+0.71%) |
Nov 22, 2022 | 183.00 | 185.99 | 182.05 | 185.17 | 460,119 | +3.32(+1.83%) |
Nov 21, 2022 | 182.22 | 183.46 | 180.67 | 181.85 | 488,167 | -0.47(-0.26%) |
Nov 18, 2022 | 181.70 | 182.95 | 180.22 | 182.32 | 375,898 | +2.36(+1.31%) |
Nov 17, 2022 | 177.59 | 179.99 | 176.32 | 179.96 | 298,926 | +0.31(+0.17%) |
Nov 16, 2022 | 181.38 | 181.38 | 179.37 | 179.65 | 591,918 | -1.92(-1.05%) |
Nov 15, 2022 | 181.99 | 182.79 | 179.63 | 181.56 | 303,028 | +2.30(+1.28%) |
Nov 14, 2022 | 180.49 | 182.77 | 179.19 | 179.26 | 424,315 | -1.83(-1.01%) |
Nov 11, 2022 | 183.41 | 185.53 | 180.84 | 181.09 | 541,394 | -1.13(-0.62%) |
Nov 10, 2022 | 175.78 | 182.49 | 175.03 | 182.22 | 786,806 | +13.17(+7.79%) |
Nov 09, 2022 | 171.47 | 172.54 | 168.71 | 169.05 | 437,997 | -3.57(-2.07%) |
Nov 08, 2022 | 170.32 | 173.92 | 169.15 | 172.61 | 609,694 | +3.35(+1.98%) |
Nov 07, 2022 | 169.62 | 170.29 | 167.16 | 169.26 | 539,527 | -0.21(-0.12%) |
Nov 04, 2022 | 172.31 | 172.54 | 165.97 | 169.47 | 658,209 | -0.30(-0.18%) |
Nov 03, 2022 | 166.53 | 170.33 | 163.06 | 169.77 | 951,551 | +0.42(+0.25%) |
Nov 02, 2022 | 166.32 | 176.09 | 164.64 | 169.35 | 1,375,498 | -0.18(-0.10%) |
Nov 01, 2022 | 170.98 | 171.61 | 167.48 | 169.53 | 1,025,048 | -0.23(-0.13%) |
Oct 31, 2022 | 168.73 | 171.07 | 168.16 | 169.75 | 854,896 | -0.07(-0.04%) |
Oct 28, 2022 | 165.46 | 170.62 | 165.44 | 169.82 | 522,589 | +4.37(+2.64%) |
Oct 27, 2022 | 165.97 | 166.67 | 164.02 | 165.45 | 660,806 | +0.83(+0.51%) |
Oct 26, 2022 | 164.75 | 166.45 | 163.25 | 164.62 | 525,514 | -0.96(-0.58%) |
Oct 25, 2022 | 162.04 | 165.69 | 162.04 | 165.58 | 558,685 | +3.79(+2.34%) |
Oct 24, 2022 | 160.58 | 162.46 | 159.64 | 161.79 | 492,721 | +2.23(+1.40%) |
Oct 21, 2022 | 155.85 | 160.33 | 154.71 | 159.56 | 565,861 | +3.94(+2.53%) |
Oct 20, 2022 | 157.73 | 158.86 | 154.57 | 155.62 | 660,083 | -1.03(-0.66%) |
Oct 19, 2022 | 157.35 | 158.85 | 155.74 | 156.65 | 364,826 | -1.68(-1.06%) |
Oct 18, 2022 | 159.84 | 160.98 | 157.29 | 158.33 | 830,472 | +1.89(+1.21%) |
Oct 17, 2022 | 154.50 | 156.85 | 154.50 | 156.44 | 791,103 | +5.09(+3.36%) |
Oct 14, 2022 | 156.75 | 157.17 | 151.08 | 151.35 | 700,301 | -3.74(-2.41%) |
Oct 13, 2022 | 146.38 | 156.17 | 145.29 | 155.10 | 883,265 | +5.21(+3.47%) |
Oct 12, 2022 | 150.81 | 151.37 | 149.74 | 149.89 | 887,593 | +0.00(+0.00%) |
Oct 11, 2022 | 155.87 | 155.87 | 149.13 | 149.89 | 1,064,924 | -5.74(-3.69%) |
Oct 10, 2022 | 157.43 | 157.43 | 153.97 | 155.63 | 586,926 | -1.17(-0.75%) |
Oct 07, 2022 | 159.91 | 159.91 | 156.14 | 156.80 | 764,425 | -5.28(-3.26%) |
Oct 06, 2022 | 163.66 | 164.76 | 161.55 | 162.08 | 549,104 | -1.52(-0.93%) |
Oct 05, 2022 | 161.91 | 164.82 | 161.00 | 163.60 | 358,075 | +0.21(+0.13%) |
Oct 04, 2022 | 160.03 | 163.47 | 159.98 | 163.40 | 610,827 | +6.32(+4.02%) |