Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 174.91 | 180.67 | 174.91 | 178.73 | 189,180 | +1.43(+0.80%) |
Dec 29, 2022 | 173.11 | 178.16 | 172.82 | 177.30 | 142,952 | +5.46(+3.18%) |
Dec 28, 2022 | 173.95 | 175.25 | 170.28 | 171.84 | 170,860 | -3.27(-1.87%) |
Dec 27, 2022 | 171.38 | 175.62 | 170.94 | 175.11 | 168,677 | +2.15(+1.24%) |
Dec 23, 2022 | 171.62 | 173.42 | 170.27 | 172.96 | 116,104 | +2.54(+1.49%) |
Dec 22, 2022 | 159.54 | 170.50 | 158.42 | 170.43 | 320,438 | +4.44(+2.67%) |
Dec 21, 2022 | 164.51 | 167.12 | 161.45 | 165.99 | 176,898 | +4.32(+2.67%) |
Dec 20, 2022 | 166.36 | 167.48 | 160.45 | 161.67 | 345,407 | -7.37(-4.36%) |
Dec 19, 2022 | 182.64 | 183.97 | 166.55 | 169.04 | 379,704 | -12.91(-7.10%) |
Dec 16, 2022 | 183.64 | 186.29 | 181.01 | 181.95 | 795,076 | -4.46(-2.39%) |
Dec 15, 2022 | 186.71 | 188.48 | 183.95 | 186.41 | 331,907 | -1.99(-1.06%) |
Dec 14, 2022 | 188.72 | 191.86 | 185.49 | 188.40 | 290,009 | -0.78(-0.41%) |
Dec 13, 2022 | 196.44 | 196.63 | 186.88 | 189.18 | 214,792 | -1.33(-0.70%) |
Dec 12, 2022 | 188.42 | 191.68 | 187.69 | 190.51 | 175,351 | +2.07(+1.10%) |
Dec 09, 2022 | 188.33 | 191.37 | 187.02 | 188.44 | 91,267 | -2.61(-1.36%) |
Dec 08, 2022 | 187.96 | 191.09 | 186.16 | 191.05 | 143,876 | +3.58(+1.91%) |
Dec 07, 2022 | 190.45 | 193.19 | 187.46 | 187.47 | 109,693 | -2.78(-1.46%) |
Dec 06, 2022 | 187.70 | 190.27 | 184.71 | 190.25 | 127,719 | +3.04(+1.62%) |
Dec 05, 2022 | 188.12 | 190.25 | 185.19 | 187.21 | 142,628 | -3.20(-1.68%) |
Dec 02, 2022 | 187.75 | 192.00 | 187.43 | 190.41 | 153,221 | +1.59(+0.84%) |
Dec 01, 2022 | 193.04 | 194.21 | 187.88 | 188.82 | 122,660 | -2.76(-1.44%) |
Nov 30, 2022 | 188.17 | 192.02 | 186.49 | 191.58 | 195,103 | +2.27(+1.20%) |
Nov 29, 2022 | 187.89 | 191.41 | 187.89 | 189.31 | 98,335 | +2.40(+1.29%) |
Nov 28, 2022 | 186.41 | 188.88 | 186.27 | 186.91 | 133,415 | -1.62(-0.86%) |
Nov 25, 2022 | 188.11 | 189.55 | 187.39 | 188.53 | 58,290 | -0.17(-0.09%) |
Nov 23, 2022 | 190.22 | 190.43 | 187.51 | 188.70 | 96,522 | -1.44(-0.76%) |
Nov 22, 2022 | 189.66 | 193.88 | 189.66 | 190.14 | 116,801 | +1.31(+0.69%) |
Nov 21, 2022 | 190.08 | 191.11 | 187.81 | 188.84 | 142,912 | -3.21(-1.67%) |
Nov 18, 2022 | 192.83 | 193.92 | 187.39 | 192.05 | 127,014 | +1.10(+0.58%) |
Nov 17, 2022 | 187.05 | 191.14 | 183.46 | 190.95 | 167,803 | +0.91(+0.48%) |
Nov 16, 2022 | 188.88 | 191.13 | 186.74 | 190.04 | 139,001 | +1.70(+0.90%) |
Nov 15, 2022 | 190.99 | 194.27 | 186.94 | 188.34 | 225,463 | +1.49(+0.80%) |
Nov 14, 2022 | 187.14 | 191.48 | 185.91 | 186.85 | 155,597 | -0.75(-0.40%) |
Nov 11, 2022 | 183.97 | 189.17 | 183.97 | 187.60 | 237,967 | +3.10(+1.68%) |
Nov 10, 2022 | 180.39 | 186.11 | 178.44 | 184.50 | 291,100 | +13.20(+7.71%) |
Nov 09, 2022 | 173.43 | 176.68 | 170.75 | 171.29 | 167,977 | -4.53(-2.58%) |
Nov 08, 2022 | 176.92 | 178.33 | 173.63 | 175.82 | 161,444 | +0.42(+0.24%) |
Nov 07, 2022 | 171.35 | 175.64 | 168.39 | 175.41 | 161,074 | +6.69(+3.96%) |
Nov 04, 2022 | 169.34 | 171.48 | 163.77 | 168.72 | 149,860 | +2.70(+1.63%) |
Nov 03, 2022 | 163.18 | 169.14 | 163.18 | 166.02 | 171,025 | -0.59(-0.36%) |
Nov 02, 2022 | 174.33 | 166.45 | 166.62 | 165,776 | -9.77(-5.54%) | |
Nov 01, 2022 | 173.39 | 177.74 | 171.25 | 176.39 | 175,912 | +5.31(+3.10%) |
Oct 31, 2022 | 171.22 | 174.62 | 169.45 | 171.08 | 183,996 | -0.66(-0.39%) |
Oct 28, 2022 | 171.78 | 174.70 | 166.31 | 171.74 | 189,601 | +0.29(+0.17%) |
Oct 27, 2022 | 165.93 | 176.53 | 165.62 | 171.45 | 266,055 | +9.03(+5.56%) |
Oct 26, 2022 | 166.85 | 169.40 | 158.94 | 162.43 | 303,332 | +1.32(+0.82%) |
Oct 25, 2022 | 155.53 | 162.18 | 155.53 | 161.11 | 221,830 | +3.32(+2.11%) |
Oct 24, 2022 | 153.82 | 158.35 | 153.29 | 157.79 | 198,516 | +4.35(+2.84%) |
Oct 21, 2022 | 148.95 | 154.74 | 146.53 | 153.44 | 192,964 | +5.37(+3.63%) |
Oct 20, 2022 | 159.09 | 159.66 | 146.68 | 148.07 | 330,864 | -10.62(-6.69%) |
Oct 19, 2022 | 161.98 | 164.56 | 155.22 | 158.69 | 338,265 | -6.59(-3.98%) |
Oct 18, 2022 | 165.90 | 168.11 | 161.63 | 165.27 | 197,344 | +2.79(+1.72%) |
Oct 17, 2022 | 164.42 | 166.50 | 160.41 | 162.48 | 242,681 | +1.88(+1.17%) |
Oct 14, 2022 | 165.28 | 166.56 | 160.44 | 160.60 | 238,205 | -2.72(-1.66%) |
Oct 13, 2022 | 156.10 | 165.14 | 153.81 | 163.32 | 324,483 | +4.72(+2.97%) |
Oct 12, 2022 | 158.42 | 161.79 | 157.13 | 158.61 | 311,822 | +1.29(+0.82%) |
Oct 11, 2022 | 150.12 | 159.07 | 150.06 | 157.31 | 335,817 | +6.69(+4.44%) |
Oct 10, 2022 | 152.12 | 154.13 | 149.00 | 150.63 | 277,156 | -0.62(-0.41%) |
Oct 07, 2022 | 149.69 | 151.78 | 148.15 | 151.25 | 273,875 | +0.21(+0.14%) |
Oct 06, 2022 | 150.29 | 154.58 | 146.40 | 151.04 | 297,163 | +2.67(+1.80%) |
Oct 05, 2022 | 147.32 | 149.73 | 143.71 | 148.37 | 239,136 | -1.58(-1.06%) |
Oct 04, 2022 | 150.72 | 152.59 | 147.68 | 149.96 | 308,802 | +2.68(+1.82%) |