Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 174.92 | 180.69 | 174.92 | 178.75 | 189,163 | +1.43(+0.80%) |
Dec 29, 2022 | 173.13 | 178.18 | 172.84 | 177.32 | 142,939 | +5.46(+3.18%) |
Dec 28, 2022 | 173.97 | 175.27 | 170.30 | 171.86 | 170,844 | -3.27(-1.87%) |
Dec 27, 2022 | 171.39 | 175.63 | 170.96 | 175.13 | 168,662 | +2.15(+1.24%) |
Dec 23, 2022 | 171.64 | 173.44 | 170.28 | 172.98 | 116,094 | +2.54(+1.49%) |
Dec 22, 2022 | 159.55 | 170.51 | 158.43 | 170.44 | 320,410 | +4.44(+2.67%) |
Dec 21, 2022 | 164.53 | 167.13 | 161.46 | 166.00 | 176,883 | +4.32(+2.67%) |
Dec 20, 2022 | 166.38 | 167.50 | 160.46 | 161.68 | 345,377 | -7.37(-4.36%) |
Dec 19, 2022 | 182.66 | 183.99 | 166.57 | 169.05 | 379,671 | -12.91(-7.10%) |
Dec 16, 2022 | 183.66 | 186.31 | 181.03 | 181.97 | 795,006 | -4.46(-2.39%) |
Dec 15, 2022 | 186.72 | 188.50 | 183.97 | 186.43 | 331,878 | -1.99(-1.06%) |
Dec 14, 2022 | 188.73 | 191.88 | 185.50 | 188.42 | 289,984 | -0.78(-0.41%) |
Dec 13, 2022 | 196.45 | 196.65 | 186.90 | 189.20 | 214,773 | -1.33(-0.70%) |
Dec 12, 2022 | 188.44 | 191.70 | 187.70 | 190.53 | 175,336 | +2.07(+1.10%) |
Dec 09, 2022 | 188.35 | 191.38 | 187.04 | 188.46 | 91,259 | -2.61(-1.36%) |
Dec 08, 2022 | 187.97 | 191.10 | 186.18 | 191.06 | 143,863 | +3.58(+1.91%) |
Dec 07, 2022 | 190.47 | 193.21 | 187.48 | 187.49 | 109,684 | -2.78(-1.46%) |
Dec 06, 2022 | 187.71 | 190.29 | 184.72 | 190.27 | 127,708 | +3.04(+1.62%) |
Dec 05, 2022 | 188.14 | 190.27 | 185.21 | 187.23 | 142,615 | -3.20(-1.68%) |
Dec 02, 2022 | 187.76 | 192.01 | 187.45 | 190.43 | 153,208 | +1.59(+0.84%) |
Dec 01, 2022 | 193.06 | 194.22 | 187.89 | 188.83 | 122,649 | -2.76(-1.44%) |
Nov 30, 2022 | 188.19 | 192.03 | 186.50 | 191.60 | 195,086 | +2.27(+1.20%) |
Nov 29, 2022 | 187.91 | 191.43 | 187.91 | 189.33 | 98,327 | +2.40(+1.29%) |
Nov 28, 2022 | 186.43 | 188.89 | 186.28 | 186.93 | 133,404 | -1.62(-0.86%) |
Nov 25, 2022 | 188.12 | 189.57 | 187.41 | 188.55 | 58,285 | -0.17(-0.09%) |
Nov 23, 2022 | 190.24 | 190.45 | 187.53 | 188.72 | 96,514 | -1.44(-0.76%) |
Nov 22, 2022 | 189.68 | 193.90 | 189.68 | 190.16 | 116,790 | +1.31(+0.69%) |
Nov 21, 2022 | 190.10 | 191.13 | 187.82 | 188.85 | 142,899 | -3.21(-1.67%) |
Nov 18, 2022 | 192.85 | 193.94 | 187.41 | 192.07 | 127,003 | +1.10(+0.57%) |
Nov 17, 2022 | 187.06 | 191.16 | 183.47 | 190.97 | 167,789 | +0.91(+0.48%) |
Nov 16, 2022 | 188.89 | 191.15 | 186.76 | 190.06 | 138,989 | +1.70(+0.90%) |
Nov 15, 2022 | 191.01 | 194.28 | 186.96 | 188.36 | 225,443 | +1.49(+0.80%) |
Nov 14, 2022 | 187.15 | 191.50 | 185.93 | 186.87 | 155,583 | -0.75(-0.40%) |
Nov 11, 2022 | 183.99 | 189.19 | 183.99 | 187.62 | 237,946 | +3.10(+1.68%) |
Nov 10, 2022 | 180.41 | 186.12 | 178.45 | 184.51 | 291,074 | +13.20(+7.71%) |
Nov 09, 2022 | 173.45 | 176.70 | 170.77 | 171.31 | 167,963 | -4.53(-2.58%) |
Nov 08, 2022 | 176.94 | 178.34 | 173.64 | 175.84 | 161,430 | +0.41(+0.24%) |
Nov 07, 2022 | 171.37 | 175.65 | 168.40 | 175.42 | 161,059 | +6.69(+3.96%) |
Nov 04, 2022 | 169.35 | 171.50 | 163.78 | 168.74 | 149,847 | +2.70(+1.63%) |
Nov 03, 2022 | 163.19 | 169.15 | 163.19 | 166.04 | 171,010 | -0.59(-0.36%) |
Nov 02, 2022 | 174.35 | 166.46 | 166.63 | 165,761 | -9.77(-5.54%) | |
Nov 01, 2022 | 173.41 | 177.76 | 171.26 | 176.40 | 175,896 | +5.31(+3.10%) |
Oct 31, 2022 | 171.23 | 174.64 | 169.46 | 171.09 | 183,980 | -0.66(-0.39%) |
Oct 28, 2022 | 171.79 | 174.72 | 166.33 | 171.75 | 189,584 | +0.29(+0.17%) |
Oct 27, 2022 | 165.94 | 176.55 | 165.64 | 171.47 | 266,032 | +9.03(+5.56%) |
Oct 26, 2022 | 166.87 | 169.41 | 158.96 | 162.44 | 303,305 | +1.31(+0.82%) |
Oct 25, 2022 | 155.55 | 162.19 | 155.55 | 161.12 | 221,810 | +3.32(+2.11%) |
Oct 24, 2022 | 153.84 | 158.36 | 153.30 | 157.80 | 198,498 | +4.35(+2.84%) |
Oct 21, 2022 | 148.96 | 154.75 | 146.55 | 153.45 | 192,947 | +5.37(+3.63%) |
Oct 20, 2022 | 159.11 | 159.67 | 146.69 | 148.08 | 330,835 | -10.62(-6.69%) |
Oct 19, 2022 | 161.99 | 164.57 | 155.23 | 158.70 | 338,235 | -6.59(-3.98%) |
Oct 18, 2022 | 165.91 | 168.12 | 161.65 | 165.29 | 197,326 | +2.79(+1.72%) |
Oct 17, 2022 | 164.44 | 166.52 | 160.42 | 162.50 | 242,659 | +1.88(+1.17%) |
Oct 14, 2022 | 165.30 | 166.58 | 160.45 | 160.62 | 238,184 | -2.72(-1.67%) |
Oct 13, 2022 | 156.11 | 165.16 | 153.82 | 163.34 | 324,454 | +4.72(+2.97%) |
Oct 12, 2022 | 158.43 | 161.81 | 157.15 | 158.62 | 311,795 | +1.30(+0.82%) |
Oct 11, 2022 | 150.14 | 159.09 | 150.08 | 157.33 | 335,787 | +6.69(+4.44%) |
Oct 10, 2022 | 152.13 | 154.14 | 149.01 | 150.64 | 277,131 | -0.62(-0.41%) |
Oct 07, 2022 | 149.70 | 151.80 | 148.16 | 151.26 | 273,851 | +0.21(+0.14%) |
Oct 06, 2022 | 150.30 | 154.60 | 146.41 | 151.06 | 297,137 | +2.67(+1.80%) |
Oct 05, 2022 | 147.34 | 149.74 | 143.72 | 148.39 | 239,115 | -1.58(-1.05%) |
Oct 04, 2022 | 150.73 | 152.61 | 147.69 | 149.97 | 308,775 | +2.68(+1.82%) |