Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 160.84 | 0 | -2.20(-1.35%) | |||
Dec 29, 2022 | 162.97 | 163.44 | 162.05 | 163.04 | 865,663 | +0.64(+0.39%) |
Dec 28, 2022 | 163.73 | 164.06 | 162.23 | 162.40 | 1,120,260 | -1.29(-0.79%) |
Dec 23, 2022 | 163.69 | 0 | +0.49(+0.30%) | |||
Dec 22, 2022 | 164.30 | 165.30 | 162.25 | 163.20 | 576,265 | -1.89(-1.14%) |
Dec 21, 2022 | 163.63 | 165.37 | 163.63 | 165.09 | 670,266 | +2.23(+1.37%) |
Dec 20, 2022 | 163.23 | 163.60 | 161.86 | 162.86 | 1,105,463 | -0.76(-0.46%) |
Dec 19, 2022 | 166.51 | 167.60 | 163.08 | 163.62 | 1,075,104 | -2.84(-1.71%) |
Dec 16, 2022 | 167.19 | 167.46 | 165.38 | 166.46 | 3,634,806 | -1.77(-1.05%) |
Dec 15, 2022 | 169.36 | 169.36 | 166.26 | 168.23 | 1,119,414 | -2.30(-1.35%) |
Dec 14, 2022 | 171.80 | 173.03 | 170.30 | 170.53 | 1,102,052 | -2.03(-1.18%) |
Dec 13, 2022 | 174.71 | 175.39 | 171.32 | 172.56 | 972,505 | -0.46(-0.27%) |
Dec 12, 2022 | 170.32 | 173.17 | 170.10 | 173.02 | 1,969,231 | +2.98(+1.75%) |
Dec 09, 2022 | 171.47 | 171.77 | 169.92 | 170.04 | 1,301,202 | -1.12(-0.65%) |
Dec 08, 2022 | 170.45 | 172.94 | 170.08 | 171.16 | 1,602,334 | +0.79(+0.46%) |
Dec 07, 2022 | 170.11 | 171.81 | 169.44 | 170.37 | 1,136,257 | -0.93(-0.54%) |
Dec 06, 2022 | 172.61 | 173.01 | 170.48 | 171.30 | 1,325,512 | -1.05(-0.61%) |
Dec 05, 2022 | 171.04 | 172.78 | 170.44 | 172.35 | 1,437,844 | +0.31(+0.18%) |
Dec 02, 2022 | 171.97 | 172.55 | 170.21 | 172.04 | 1,712,583 | -0.63(-0.36%) |
Dec 01, 2022 | 172.99 | 174.48 | 171.67 | 172.67 | 918,156 | -0.02(-0.01%) |
Nov 30, 2022 | 170.00 | 172.95 | 169.69 | 172.69 | 2,120,342 | +2.70(+1.59%) |
Nov 29, 2022 | 171.83 | 171.83 | 169.13 | 169.99 | 1,478,462 | -0.14(-0.08%) |
Nov 28, 2022 | 169.50 | 171.48 | 169.50 | 170.13 | 1,161,198 | +0.96(+0.57%) |
Nov 25, 2022 | 169.11 | 171.37 | 168.69 | 169.17 | 852,377 | +0.03(+0.02%) |
Nov 24, 2022 | 169.18 | 170.00 | 169.02 | 169.14 | 235,253 | +0.45(+0.27%) |
Nov 23, 2022 | 168.03 | 169.55 | 167.52 | 168.69 | 1,555,600 | +1.04(+0.62%) |
Nov 22, 2022 | 167.49 | 168.71 | 167.32 | 167.65 | 860,256 | +0.64(+0.38%) |
Nov 21, 2022 | 166.34 | 167.26 | 165.41 | 167.01 | 1,211,546 | +0.52(+0.31%) |
Nov 18, 2022 | 165.87 | 166.70 | 165.01 | 166.49 | 967,017 | +1.81(+1.10%) |
Nov 17, 2022 | 162.44 | 166.13 | 162.44 | 164.68 | 1,016,246 | +1.03(+0.63%) |
Nov 16, 2022 | 161.01 | 163.98 | 160.92 | 163.65 | 1,169,502 | +2.38(+1.48%) |
Nov 15, 2022 | 163.44 | 163.44 | 160.05 | 161.27 | 829,590 | -0.24(-0.15%) |
Nov 14, 2022 | 162.33 | 163.63 | 161.46 | 161.51 | 820,959 | -0.46(-0.28%) |
Nov 11, 2022 | 165.25 | 166.31 | 160.35 | 161.97 | 992,234 | -2.39(-1.45%) |
Nov 10, 2022 | 164.73 | 165.68 | 163.40 | 164.36 | 1,005,620 | +3.09(+1.92%) |
Nov 09, 2022 | 162.79 | 163.28 | 161.02 | 161.27 | 796,842 | -1.99(-1.22%) |
Nov 08, 2022 | 162.37 | 165.05 | 162.24 | 163.26 | 1,030,094 | +1.20(+0.74%) |
Nov 07, 2022 | 160.65 | 162.31 | 160.45 | 162.06 | 614,806 | +1.39(+0.87%) |
Nov 04, 2022 | 160.00 | 162.00 | 159.58 | 160.67 | 692,674 | +1.52(+0.96%) |
Nov 03, 2022 | 158.14 | 161.35 | 158.13 | 159.15 | 735,453 | +0.09(+0.06%) |
Nov 02, 2022 | 159.95 | 158.90 | 159.06 | 899,970 | -1.70(-1.06%) | |
Nov 01, 2022 | 163.15 | 163.76 | 159.52 | 160.76 | 679,815 | -0.64(-0.40%) |
Oct 31, 2022 | 161.70 | 162.48 | 159.31 | 161.40 | 1,419,953 | -0.64(-0.39%) |
Oct 28, 2022 | 159.82 | 162.95 | 159.82 | 162.04 | 695,066 | +2.03(+1.27%) |
Oct 27, 2022 | 162.32 | 163.34 | 159.40 | 160.01 | 1,526,820 | -1.97(-1.22%) |
Oct 26, 2022 | 156.35 | 163.53 | 156.12 | 161.98 | 2,388,506 | +4.73(+3.01%) |
Oct 25, 2022 | 154.69 | 157.85 | 154.68 | 157.25 | 1,372,826 | +1.64(+1.05%) |
Oct 24, 2022 | 154.95 | 156.10 | 154.06 | 155.61 | 1,211,179 | +1.65(+1.07%) |
Oct 21, 2022 | 151.04 | 154.63 | 150.17 | 153.96 | 1,057,380 | +2.84(+1.88%) |
Oct 20, 2022 | 154.15 | 154.30 | 150.70 | 151.12 | 1,211,905 | -4.40(-2.83%) |
Oct 19, 2022 | 155.78 | 156.47 | 153.58 | 155.52 | 1,000,717 | -0.55(-0.35%) |
Oct 18, 2022 | 155.52 | 157.25 | 155.22 | 156.07 | 1,199,578 | +3.42(+2.24%) |
Oct 17, 2022 | 148.72 | 153.36 | 148.11 | 152.65 | 1,598,683 | +4.05(+2.73%) |
Oct 14, 2022 | 152.08 | 152.57 | 148.33 | 148.60 | 944,827 | -2.46(-1.63%) |
Oct 13, 2022 | 146.00 | 151.61 | 144.71 | 151.06 | 1,055,398 | +3.24(+2.19%) |
Oct 12, 2022 | 149.35 | 150.40 | 147.73 | 147.82 | 1,175,430 | -1.14(-0.77%) |
Oct 11, 2022 | 149.72 | 150.60 | 147.98 | 148.96 | 1,487,083 | -1.89(-1.25%) |
Oct 07, 2022 | 150.85 | 0 | -3.46(-2.24%) | |||
Oct 06, 2022 | 154.70 | 156.07 | 152.71 | 154.31 | 1,114,965 | -0.49(-0.32%) |
Oct 05, 2022 | 155.42 | 156.52 | 154.56 | 154.80 | 888,511 | -1.49(-0.95%) |
Oct 04, 2022 | 156.05 | 156.81 | 154.12 | 156.29 | 1,583,630 | +2.55(+1.66%) |