Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 170.74 | 171.57 | 169.78 | 171.53 | 571,360 | -0.35(-0.21%) |
Dec 29, 2022 | 170.10 | 172.35 | 170.03 | 171.88 | 527,865 | +2.88(+1.71%) |
Dec 28, 2022 | 170.98 | 171.82 | 168.82 | 168.99 | 784,815 | -1.99(-1.16%) |
Dec 27, 2022 | 171.58 | 171.73 | 170.31 | 170.98 | 417,068 | -0.73(-0.42%) |
Dec 23, 2022 | 170.37 | 171.71 | 169.54 | 171.71 | 373,482 | +0.93(+0.54%) |
Dec 22, 2022 | 171.73 | 171.92 | 168.18 | 170.79 | 521,240 | -2.40(-1.39%) |
Dec 21, 2022 | 171.92 | 173.78 | 171.74 | 173.19 | 320,983 | +2.50(+1.46%) |
Dec 20, 2022 | 170.00 | 171.46 | 169.57 | 170.69 | 452,584 | +0.41(+0.24%) |
Dec 19, 2022 | 172.40 | 172.40 | 169.75 | 170.28 | 359,606 | -1.76(-1.03%) |
Dec 16, 2022 | 172.92 | 173.39 | 171.06 | 172.04 | 549,508 | -2.02(-1.16%) |
Dec 15, 2022 | 176.24 | 176.60 | 173.39 | 174.06 | 433,748 | -4.55(-2.55%) |
Dec 14, 2022 | 179.43 | 181.19 | 177.31 | 178.60 | 249,053 | -1.04(-0.58%) |
Dec 13, 2022 | 183.19 | 183.36 | 178.43 | 179.64 | 483,150 | +1.42(+0.80%) |
Dec 12, 2022 | 176.13 | 178.30 | 175.85 | 178.22 | 630,302 | +2.52(+1.43%) |
Dec 09, 2022 | 176.40 | 177.65 | 175.69 | 175.70 | 207,781 | -1.31(-0.74%) |
Dec 08, 2022 | 176.56 | 177.48 | 175.76 | 177.02 | 296,027 | +1.40(+0.80%) |
Dec 07, 2022 | 175.48 | 176.60 | 175.18 | 175.62 | 228,801 | -0.32(-0.18%) |
Dec 06, 2022 | 178.49 | 178.68 | 174.96 | 175.94 | 293,054 | -2.70(-1.51%) |
Dec 05, 2022 | 180.70 | 181.02 | 178.00 | 178.63 | 279,823 | -3.32(-1.83%) |
Dec 02, 2022 | 179.82 | 182.40 | 179.51 | 181.96 | 1,129,399 | -0.24(-0.13%) |
Dec 01, 2022 | 182.71 | 183.22 | 181.00 | 182.19 | 393,825 | -0.03(-0.02%) |
Nov 30, 2022 | 176.74 | 182.22 | 175.93 | 182.22 | 303,815 | +5.70(+3.23%) |
Nov 29, 2022 | 177.01 | 177.50 | 175.82 | 176.52 | 235,509 | -0.41(-0.23%) |
Nov 28, 2022 | 178.23 | 179.15 | 176.56 | 176.93 | 307,682 | -2.75(-1.53%) |
Nov 25, 2022 | 179.49 | 180.01 | 179.48 | 179.68 | 76,149 | -0.08(-0.04%) |
Nov 23, 2022 | 178.40 | 180.04 | 178.40 | 179.76 | 212,001 | +1.20(+0.67%) |
Nov 22, 2022 | 176.98 | 178.69 | 176.57 | 178.57 | 198,881 | +2.33(+1.32%) |
Nov 21, 2022 | 176.31 | 176.80 | 175.51 | 176.23 | 209,221 | -0.81(-0.46%) |
Nov 18, 2022 | 177.71 | 177.71 | 175.80 | 177.05 | 316,682 | +0.75(+0.43%) |
Nov 17, 2022 | 174.68 | 176.60 | 174.25 | 176.29 | 313,655 | -0.57(-0.32%) |
Nov 16, 2022 | 177.46 | 177.92 | 176.65 | 176.86 | 408,411 | -1.58(-0.88%) |
Nov 15, 2022 | 179.62 | 180.09 | 176.72 | 178.44 | 275,972 | +1.61(+0.91%) |
Nov 14, 2022 | 177.54 | 179.05 | 176.68 | 176.83 | 366,513 | -1.56(-0.87%) |
Nov 11, 2022 | 176.86 | 178.70 | 176.28 | 178.39 | 303,108 | +1.81(+1.03%) |
Nov 10, 2022 | 173.19 | 176.66 | 172.58 | 176.58 | 455,203 | +9.41(+5.63%) |
Nov 09, 2022 | 169.75 | 170.18 | 166.95 | 167.17 | 415,157 | -3.60(-2.11%) |
Nov 08, 2022 | 170.28 | 172.06 | 168.84 | 170.76 | 482,752 | +0.98(+0.58%) |
Nov 07, 2022 | 168.84 | 170.11 | 168.03 | 169.78 | 389,090 | +1.59(+0.94%) |
Nov 04, 2022 | 168.57 | 169.36 | 165.41 | 168.20 | 922,900 | +2.14(+1.29%) |
Nov 03, 2022 | 166.07 | 167.46 | 165.09 | 166.06 | 700,593 | -1.75(-1.04%) |
Nov 02, 2022 | 171.94 | 167.75 | 167.81 | 446,415 | -4.43(-2.57%) | |
Nov 01, 2022 | 174.59 | 174.86 | 171.68 | 172.24 | 345,866 | -0.70(-0.41%) |
Oct 31, 2022 | 173.06 | 173.82 | 172.53 | 172.94 | 355,845 | -1.18(-0.68%) |
Oct 28, 2022 | 169.96 | 174.40 | 169.96 | 174.12 | 449,474 | +3.92(+2.30%) |
Oct 27, 2022 | 171.35 | 172.44 | 169.89 | 170.20 | 860,447 | -0.77(-0.45%) |
Oct 26, 2022 | 170.69 | 173.53 | 170.69 | 170.96 | 600,663 | -1.40(-0.81%) |
Oct 25, 2022 | 169.56 | 172.55 | 169.36 | 172.36 | 364,736 | +2.85(+1.68%) |
Oct 24, 2022 | 168.28 | 170.04 | 167.01 | 169.51 | 452,222 | +2.00(+1.19%) |
Oct 21, 2022 | 163.33 | 167.75 | 162.97 | 167.51 | 651,818 | +3.78(+2.31%) |
Oct 20, 2022 | 164.83 | 166.88 | 163.29 | 163.73 | 731,482 | -1.27(-0.77%) |
Oct 19, 2022 | 165.16 | 166.48 | 163.73 | 165.00 | 921,255 | -1.25(-0.75%) |
Oct 18, 2022 | 167.81 | 168.08 | 164.66 | 166.26 | 781,748 | +2.05(+1.25%) |
Oct 17, 2022 | 162.94 | 164.73 | 162.94 | 164.21 | 460,693 | +4.19(+2.62%) |
Oct 14, 2022 | 164.90 | 165.57 | 159.75 | 160.01 | 924,634 | -3.83(-2.34%) |
Oct 13, 2022 | 156.49 | 164.51 | 155.85 | 163.85 | 1,272,246 | +4.12(+2.58%) |
Oct 12, 2022 | 160.38 | 161.11 | 159.61 | 159.73 | 656,122 | -0.48(-0.30%) |
Oct 11, 2022 | 160.50 | 162.55 | 159.27 | 160.21 | 1,440,953 | -1.19(-0.73%) |
Oct 10, 2022 | 163.10 | 163.35 | 160.30 | 161.40 | 456,673 | -1.29(-0.80%) |
Oct 07, 2022 | 165.55 | 165.55 | 161.88 | 162.69 | 821,824 | -4.79(-2.86%) |
Oct 06, 2022 | 168.50 | 169.81 | 167.26 | 167.48 | 897,701 | -1.63(-0.96%) |
Oct 05, 2022 | 167.54 | 170.18 | 166.40 | 169.11 | 793,586 | -0.59(-0.35%) |
Oct 04, 2022 | 167.07 | 169.70 | 166.97 | 169.70 | 646,021 | +5.29(+3.22%) |