Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 175.50 | 178.19 | 174.49 | 176.87 | 640,879 | -0.55(-0.31%) |
Dec 29, 2022 | 178.63 | 179.13 | 174.21 | 177.42 | 949,446 | +0.80(+0.45%) |
Dec 28, 2022 | 178.52 | 180.54 | 175.67 | 176.62 | 795,546 | -1.55(-0.87%) |
Dec 27, 2022 | 175.86 | 179.35 | 172.86 | 178.17 | 1,265,917 | +3.41(+1.95%) |
Dec 23, 2022 | 170.35 | 175.67 | 168.98 | 174.76 | 656,666 | +4.41(+2.59%) |
Dec 22, 2022 | 170.39 | 170.97 | 167.06 | 170.35 | 688,328 | -2.11(-1.22%) |
Dec 21, 2022 | 172.18 | 175.23 | 171.32 | 172.46 | 609,962 | +3.00(+1.77%) |
Dec 20, 2022 | 165.76 | 170.72 | 165.02 | 169.46 | 1,365,851 | +1.62(+0.97%) |
Dec 19, 2022 | 174.81 | 175.24 | 166.30 | 167.84 | 1,244,035 | -7.58(-4.32%) |
Dec 16, 2022 | 174.88 | 177.99 | 174.14 | 175.42 | 1,157,368 | -0.12(-0.07%) |
Dec 15, 2022 | 176.46 | 177.88 | 173.00 | 175.54 | 771,451 | -3.62(-2.02%) |
Dec 14, 2022 | 179.15 | 181.66 | 176.36 | 179.16 | 659,153 | -0.66(-0.37%) |
Dec 13, 2022 | 184.57 | 184.99 | 178.53 | 179.82 | 696,463 | +2.59(+1.46%) |
Dec 12, 2022 | 177.09 | 178.78 | 175.75 | 177.23 | 815,602 | +0.47(+0.27%) |
Dec 09, 2022 | 181.33 | 181.65 | 176.38 | 176.76 | 702,576 | -5.34(-2.93%) |
Dec 08, 2022 | 179.02 | 182.60 | 176.18 | 182.10 | 931,232 | +3.54(+1.98%) |
Dec 07, 2022 | 180.08 | 183.95 | 177.93 | 178.56 | 733,657 | -2.03(-1.12%) |
Dec 06, 2022 | 183.85 | 184.56 | 177.60 | 180.59 | 850,066 | -2.77(-1.51%) |
Dec 05, 2022 | 182.75 | 186.89 | 180.89 | 183.36 | 1,115,945 | -0.80(-0.43%) |
Dec 02, 2022 | 185.51 | 187.46 | 179.93 | 184.16 | 1,746,430 | -3.32(-1.77%) |
Dec 01, 2022 | 175.80 | 188.67 | 175.40 | 187.48 | 4,374,092 | +26.62(+16.55%) |
Nov 30, 2022 | 159.12 | 161.25 | 155.68 | 160.86 | 2,174,435 | +3.86(+2.46%) |
Nov 29, 2022 | 161.95 | 161.95 | 156.25 | 157.00 | 1,109,647 | -3.83(-2.38%) |
Nov 28, 2022 | 162.41 | 164.47 | 160.52 | 160.83 | 1,115,819 | -0.80(-0.49%) |
Nov 25, 2022 | 160.77 | 162.82 | 159.59 | 161.63 | 362,340 | +0.36(+0.22%) |
Nov 23, 2022 | 160.00 | 163.26 | 159.31 | 161.27 | 550,577 | +1.50(+0.94%) |
Nov 22, 2022 | 156.07 | 160.63 | 156.06 | 159.77 | 702,018 | +5.20(+3.36%) |
Nov 21, 2022 | 154.89 | 156.01 | 152.33 | 154.57 | 708,119 | -0.25(-0.16%) |
Nov 18, 2022 | 158.55 | 159.45 | 154.24 | 154.82 | 1,112,630 | +1.73(+1.13%) |
Nov 17, 2022 | 149.13 | 153.58 | 145.80 | 153.09 | 897,377 | +3.32(+2.22%) |
Nov 16, 2022 | 150.40 | 151.00 | 144.76 | 149.77 | 969,027 | -8.61(-5.44%) |
Nov 15, 2022 | 156.24 | 160.99 | 154.60 | 158.38 | 699,136 | +7.02(+4.64%) |
Nov 14, 2022 | 152.25 | 155.01 | 150.74 | 151.36 | 738,147 | -3.35(-2.17%) |
Nov 11, 2022 | 157.47 | 158.05 | 151.28 | 154.71 | 973,824 | -1.54(-0.99%) |
Nov 10, 2022 | 149.54 | 157.19 | 149.54 | 156.25 | 845,901 | +13.79(+9.68%) |
Nov 09, 2022 | 148.64 | 149.91 | 142.13 | 142.46 | 623,430 | -7.49(-4.99%) |
Nov 08, 2022 | 150.04 | 153.98 | 146.33 | 149.95 | 723,539 | +1.33(+0.89%) |
Nov 07, 2022 | 149.99 | 150.25 | 146.63 | 148.62 | 522,724 | -0.56(-0.38%) |
Nov 04, 2022 | 150.04 | 150.87 | 145.40 | 149.18 | 499,808 | +1.08(+0.73%) |
Nov 03, 2022 | 141.52 | 148.87 | 140.73 | 148.10 | 576,421 | +5.12(+3.58%) |
Nov 02, 2022 | 145.32 | 149.16 | 142.83 | 142.98 | 940,632 | -2.43(-1.67%) |
Nov 01, 2022 | 149.10 | 150.26 | 143.99 | 145.41 | 563,104 | -0.94(-0.64%) |
Oct 31, 2022 | 150.45 | 150.45 | 146.16 | 146.35 | 640,849 | -2.98(-2.00%) |
Oct 28, 2022 | 147.54 | 150.13 | 145.19 | 149.33 | 897,795 | +1.96(+1.33%) |
Oct 27, 2022 | 148.91 | 151.02 | 146.51 | 147.37 | 619,379 | -0.56(-0.38%) |
Oct 26, 2022 | 147.85 | 152.13 | 146.92 | 147.93 | 994,758 | -0.06(-0.04%) |
Oct 25, 2022 | 139.96 | 149.35 | 139.93 | 147.99 | 831,380 | +9.21(+6.64%) |
Oct 24, 2022 | 139.53 | 139.60 | 134.54 | 138.78 | 662,189 | +0.51(+0.37%) |
Oct 21, 2022 | 131.09 | 138.50 | 130.15 | 138.27 | 842,752 | +7.06(+5.38%) |
Oct 20, 2022 | 135.54 | 136.78 | 130.93 | 131.21 | 699,721 | -4.06(-3.00%) |
Oct 19, 2022 | 137.76 | 139.42 | 132.97 | 135.27 | 598,638 | -5.09(-3.63%) |
Oct 18, 2022 | 139.76 | 142.03 | 137.95 | 140.36 | 703,657 | +4.20(+3.08%) |
Oct 17, 2022 | 133.85 | 138.22 | 133.85 | 136.16 | 1,063,459 | +4.40(+3.34%) |
Oct 14, 2022 | 137.66 | 139.85 | 131.00 | 131.76 | 797,237 | -4.74(-3.47%) |
Oct 13, 2022 | 131.20 | 139.49 | 130.37 | 136.50 | 1,116,576 | -0.89(-0.65%) |
Oct 12, 2022 | 142.63 | 142.95 | 136.35 | 137.39 | 1,132,354 | -3.78(-2.68%) |
Oct 11, 2022 | 139.49 | 144.05 | 139.27 | 141.17 | 770,301 | +1.24(+0.89%) |
Oct 10, 2022 | 140.00 | 141.80 | 136.57 | 139.93 | 652,721 | -0.17(-0.12%) |
Oct 07, 2022 | 142.59 | 142.62 | 138.51 | 140.10 | 656,767 | -4.51(-3.12%) |
Oct 06, 2022 | 144.98 | 147.10 | 142.45 | 144.61 | 736,136 | -0.40(-0.28%) |
Oct 05, 2022 | 143.05 | 146.04 | 140.96 | 145.01 | 956,335 | -0.39(-0.27%) |
Oct 04, 2022 | 145.00 | 148.79 | 141.78 | 145.40 | 1,121,524 | +4.15(+2.94%) |