Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 173.94 | 174.35 | 170.18 | 172.46 | 464,062 | -2.38(-1.36%) |
Dec 29, 2022 | 173.21 | 176.66 | 172.88 | 174.84 | 366,391 | +2.31(+1.34%) |
Dec 28, 2022 | 176.45 | 177.33 | 172.45 | 172.53 | 242,848 | -3.75(-2.13%) |
Dec 27, 2022 | 175.91 | 177.01 | 173.14 | 176.28 | 358,270 | +0.85(+0.48%) |
Dec 23, 2022 | 174.69 | 175.82 | 173.17 | 175.43 | 375,881 | +0.91(+0.52%) |
Dec 22, 2022 | 174.34 | 175.18 | 171.29 | 174.52 | 448,414 | -1.51(-0.86%) |
Dec 21, 2022 | 176.47 | 178.03 | 173.84 | 176.03 | 441,328 | +1.93(+1.11%) |
Dec 20, 2022 | 176.82 | 176.91 | 172.89 | 174.10 | 751,436 | -3.41(-1.92%) |
Dec 19, 2022 | 177.31 | 179.62 | 176.33 | 177.52 | 839,161 | +0.81(+0.46%) |
Dec 16, 2022 | 177.03 | 179.04 | 175.97 | 176.71 | 1,130,441 | -2.69(-1.50%) |
Dec 15, 2022 | 182.83 | 183.62 | 178.58 | 179.40 | 519,684 | -5.84(-3.15%) |
Dec 14, 2022 | 182.79 | 187.73 | 182.79 | 185.23 | 849,896 | +2.99(+1.64%) |
Dec 13, 2022 | 192.61 | 193.32 | 180.72 | 182.24 | 1,080,402 | -2.63(-1.42%) |
Dec 12, 2022 | 176.89 | 185.11 | 176.71 | 184.88 | 1,084,374 | +8.83(+5.02%) |
Dec 09, 2022 | 175.53 | 177.74 | 174.97 | 176.04 | 635,653 | +0.07(+0.04%) |
Dec 08, 2022 | 174.49 | 177.30 | 173.62 | 175.97 | 468,376 | +1.59(+0.91%) |
Dec 07, 2022 | 175.70 | 176.46 | 173.97 | 174.38 | 457,926 | -1.38(-0.78%) |
Dec 06, 2022 | 174.91 | 176.58 | 173.67 | 175.75 | 650,688 | +0.05(+0.03%) |
Dec 05, 2022 | 179.17 | 179.45 | 175.35 | 175.71 | 602,785 | -5.18(-2.87%) |
Dec 02, 2022 | 178.37 | 181.73 | 176.95 | 180.89 | 404,827 | +0.07(+0.04%) |
Dec 01, 2022 | 181.78 | 182.50 | 178.56 | 180.82 | 498,936 | -1.07(-0.59%) |
Nov 30, 2022 | 177.42 | 182.97 | 174.65 | 181.89 | 1,060,209 | +4.01(+2.26%) |
Nov 29, 2022 | 174.78 | 178.25 | 174.08 | 177.87 | 587,649 | +3.59(+2.06%) |
Nov 28, 2022 | 179.79 | 181.97 | 173.61 | 174.28 | 654,643 | -6.33(-3.51%) |
Nov 25, 2022 | 179.43 | 180.72 | 176.97 | 180.61 | 257,580 | +2.22(+1.24%) |
Nov 23, 2022 | 174.95 | 179.47 | 174.95 | 178.40 | 536,595 | +3.44(+1.97%) |
Nov 22, 2022 | 180.72 | 180.89 | 174.44 | 174.95 | 1,396,395 | -4.79(-2.66%) |
Nov 21, 2022 | 178.53 | 180.01 | 176.28 | 179.74 | 651,599 | +1.45(+0.82%) |
Nov 18, 2022 | 179.55 | 179.75 | 174.06 | 178.29 | 622,658 | +0.97(+0.55%) |
Nov 17, 2022 | 175.86 | 177.52 | 170.34 | 177.32 | 709,407 | -1.13(-0.63%) |
Nov 16, 2022 | 185.72 | 185.72 | 176.99 | 178.44 | 1,233,389 | -8.67(-4.63%) |
Nov 15, 2022 | 187.93 | 188.65 | 183.99 | 187.11 | 638,140 | +2.87(+1.56%) |
Nov 14, 2022 | 184.09 | 187.14 | 183.24 | 184.24 | 801,047 | +0.86(+0.47%) |
Nov 11, 2022 | 182.99 | 187.15 | 181.60 | 183.38 | 1,005,192 | +2.90(+1.61%) |
Nov 10, 2022 | 173.84 | 181.02 | 173.79 | 180.48 | 754,667 | +11.69(+6.93%) |
Nov 09, 2022 | 173.61 | 177.24 | 168.56 | 168.79 | 690,253 | -7.12(-4.05%) |
Nov 08, 2022 | 176.59 | 179.16 | 174.07 | 175.91 | 758,528 | +0.62(+0.36%) |
Nov 07, 2022 | 172.13 | 176.46 | 171.34 | 175.29 | 709,034 | +3.93(+2.29%) |
Nov 04, 2022 | 168.95 | 171.43 | 166.38 | 171.36 | 570,347 | +4.46(+2.67%) |
Nov 03, 2022 | 163.52 | 169.17 | 162.21 | 166.90 | 545,617 | +1.50(+0.91%) |
Nov 02, 2022 | 168.81 | 165.28 | 165.40 | 885,229 | -4.93(-2.90%) | |
Nov 01, 2022 | 169.98 | 170.98 | 166.96 | 170.33 | 564,774 | +1.53(+0.91%) |
Oct 31, 2022 | 166.11 | 170.36 | 164.66 | 168.80 | 770,413 | +1.93(+1.16%) |
Oct 28, 2022 | 164.75 | 166.97 | 163.24 | 166.87 | 446,112 | +3.00(+1.83%) |
Oct 27, 2022 | 168.74 | 169.38 | 163.13 | 163.87 | 568,936 | -3.46(-2.07%) |
Oct 26, 2022 | 166.68 | 168.19 | 161.97 | 167.33 | 728,446 | +2.32(+1.41%) |
Oct 25, 2022 | 164.08 | 166.54 | 163.05 | 165.01 | 629,768 | +0.98(+0.60%) |
Oct 24, 2022 | 164.48 | 166.81 | 162.09 | 164.04 | 670,010 | +0.91(+0.56%) |
Oct 21, 2022 | 158.40 | 163.24 | 157.84 | 163.13 | 863,038 | +4.77(+3.01%) |
Oct 20, 2022 | 164.40 | 166.19 | 157.71 | 158.36 | 1,123,195 | -7.37(-4.45%) |
Oct 19, 2022 | 169.23 | 169.69 | 162.34 | 165.74 | 1,713,814 | +0.07(+0.04%) |
Oct 18, 2022 | 167.79 | 168.87 | 162.78 | 165.66 | 1,274,545 | +2.11(+1.29%) |
Oct 17, 2022 | 164.00 | 166.02 | 162.72 | 163.55 | 986,557 | +2.52(+1.56%) |
Oct 14, 2022 | 165.11 | 165.13 | 160.01 | 161.04 | 678,460 | -2.98(-1.82%) |
Oct 13, 2022 | 159.08 | 165.74 | 156.56 | 164.02 | 877,986 | +0.70(+0.43%) |
Oct 12, 2022 | 162.77 | 166.25 | 159.98 | 163.32 | 782,574 | +1.84(+1.14%) |
Oct 11, 2022 | 158.80 | 164.21 | 158.80 | 161.48 | 736,782 | +1.40(+0.88%) |
Oct 10, 2022 | 158.97 | 162.21 | 157.47 | 160.08 | 544,916 | +2.14(+1.36%) |
Oct 07, 2022 | 160.97 | 161.91 | 157.33 | 157.94 | 697,777 | -4.98(-3.06%) |
Oct 06, 2022 | 164.64 | 166.02 | 162.71 | 162.92 | 539,914 | -1.36(-0.83%) |
Oct 05, 2022 | 163.47 | 166.43 | 163.47 | 164.28 | 431,684 | -1.52(-0.91%) |
Oct 04, 2022 | 162.17 | 166.03 | 161.66 | 165.80 | 653,982 | +5.92(+3.70%) |