Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 168.27 | 168.27 | 165.66 | 167.03 | 707,224 | -1.66(-0.99%) |
Dec 29, 2022 | 169.14 | 169.89 | 168.40 | 168.69 | 472,322 | +0.05(+0.03%) |
Dec 28, 2022 | 170.67 | 171.70 | 168.57 | 168.65 | 444,614 | -2.02(-1.18%) |
Dec 27, 2022 | 170.68 | 171.59 | 170.01 | 170.67 | 566,522 | +0.69(+0.41%) |
Dec 23, 2022 | 168.45 | 170.00 | 167.57 | 169.97 | 400,164 | +1.52(+0.90%) |
Dec 22, 2022 | 170.13 | 170.28 | 166.97 | 168.45 | 639,507 | -2.86(-1.67%) |
Dec 21, 2022 | 170.00 | 171.91 | 169.33 | 171.31 | 513,475 | +2.24(+1.33%) |
Dec 20, 2022 | 169.53 | 170.32 | 168.65 | 169.07 | 739,771 | -0.23(-0.14%) |
Dec 19, 2022 | 170.52 | 171.19 | 168.35 | 169.30 | 628,307 | -0.91(-0.53%) |
Dec 16, 2022 | 170.43 | 171.43 | 168.12 | 170.21 | 1,728,147 | -1.88(-1.09%) |
Dec 15, 2022 | 171.28 | 172.44 | 170.33 | 172.08 | 928,514 | -0.31(-0.18%) |
Dec 14, 2022 | 171.74 | 174.20 | 170.92 | 172.39 | 884,313 | +0.99(+0.58%) |
Dec 13, 2022 | 177.90 | 177.90 | 170.53 | 171.40 | 1,452,494 | -3.82(-2.18%) |
Dec 12, 2022 | 171.77 | 175.22 | 170.67 | 175.22 | 1,160,237 | -0.23(-0.13%) |
Dec 09, 2022 | 177.66 | 178.80 | 175.15 | 175.45 | 945,710 | -3.24(-1.82%) |
Dec 08, 2022 | 176.87 | 179.34 | 176.67 | 178.70 | 1,009,553 | +2.67(+1.52%) |
Dec 07, 2022 | 175.59 | 177.84 | 175.13 | 176.03 | 831,046 | +0.19(+0.11%) |
Dec 06, 2022 | 177.97 | 179.53 | 174.12 | 175.84 | 988,808 | -2.18(-1.22%) |
Dec 05, 2022 | 178.72 | 178.75 | 176.36 | 178.01 | 1,018,874 | -2.27(-1.26%) |
Dec 02, 2022 | 177.26 | 180.71 | 176.00 | 180.28 | 898,036 | +2.29(+1.29%) |
Dec 01, 2022 | 176.28 | 178.47 | 175.66 | 177.99 | 874,529 | +2.37(+1.35%) |
Nov 30, 2022 | 172.47 | 175.62 | 171.13 | 175.62 | 1,753,380 | +2.66(+1.54%) |
Nov 29, 2022 | 175.25 | 176.00 | 172.64 | 172.96 | 1,265,384 | -2.57(-1.46%) |
Nov 28, 2022 | 177.27 | 177.69 | 175.34 | 175.53 | 864,351 | -2.75(-1.54%) |
Nov 25, 2022 | 176.76 | 178.28 | 176.23 | 178.28 | 422,115 | +2.09(+1.19%) |
Nov 23, 2022 | 176.22 | 177.22 | 175.98 | 176.19 | 600,774 | -0.07(-0.04%) |
Nov 22, 2022 | 175.84 | 177.10 | 174.96 | 176.25 | 754,020 | +1.63(+0.93%) |
Nov 21, 2022 | 173.23 | 176.01 | 172.62 | 174.62 | 648,318 | +1.54(+0.89%) |
Nov 18, 2022 | 173.68 | 174.24 | 171.49 | 173.08 | 820,481 | +1.23(+0.71%) |
Nov 17, 2022 | 171.19 | 171.95 | 169.12 | 171.86 | 923,098 | -0.48(-0.28%) |
Nov 16, 2022 | 170.82 | 175.16 | 169.71 | 172.34 | 978,563 | -1.47(-0.84%) |
Nov 15, 2022 | 173.65 | 174.43 | 170.99 | 173.80 | 960,441 | +1.59(+0.92%) |
Nov 14, 2022 | 170.29 | 174.50 | 169.95 | 172.21 | 923,466 | +1.73(+1.02%) |
Nov 11, 2022 | 174.89 | 175.76 | 169.78 | 170.48 | 1,214,285 | -4.06(-2.33%) |
Nov 10, 2022 | 175.03 | 175.31 | 172.74 | 174.54 | 1,140,637 | +3.66(+2.14%) |
Nov 09, 2022 | 172.50 | 173.72 | 170.31 | 170.88 | 1,020,896 | -2.10(-1.21%) |
Nov 08, 2022 | 173.05 | 174.57 | 171.21 | 172.98 | 723,219 | +0.53(+0.31%) |
Nov 07, 2022 | 170.86 | 172.59 | 170.37 | 172.45 | 710,420 | +1.74(+1.02%) |
Nov 04, 2022 | 171.51 | 172.18 | 168.63 | 170.71 | 625,968 | +1.10(+0.65%) |
Nov 03, 2022 | 166.51 | 170.32 | 165.99 | 169.60 | 837,425 | +1.90(+1.13%) |
Nov 02, 2022 | 171.19 | 167.71 | 167.71 | 1,150,330 | -4.00(-2.33%) | |
Nov 01, 2022 | 170.92 | 172.40 | 169.04 | 171.71 | 858,596 | +1.33(+0.78%) |
Oct 31, 2022 | 170.46 | 172.24 | 169.46 | 170.38 | 1,922,463 | -0.96(-0.56%) |
Oct 28, 2022 | 168.11 | 172.08 | 168.01 | 171.34 | 902,115 | +3.72(+2.22%) |
Oct 27, 2022 | 165.25 | 167.83 | 165.25 | 167.62 | 1,089,158 | +3.54(+2.16%) |
Oct 26, 2022 | 165.15 | 165.59 | 162.19 | 164.08 | 1,038,858 | -0.35(-0.22%) |
Oct 25, 2022 | 162.79 | 164.78 | 161.06 | 164.43 | 1,509,141 | +1.05(+0.64%) |
Oct 24, 2022 | 156.70 | 163.44 | 156.70 | 163.38 | 1,390,093 | +7.86(+5.05%) |
Oct 21, 2022 | 152.07 | 155.53 | 150.99 | 155.52 | 1,042,463 | +4.29(+2.84%) |
Oct 20, 2022 | 154.95 | 154.95 | 148.19 | 151.23 | 1,418,534 | -1.05(-0.69%) |
Oct 19, 2022 | 153.25 | 154.12 | 151.22 | 152.29 | 906,463 | -1.59(-1.03%) |
Oct 18, 2022 | 154.37 | 155.52 | 151.93 | 153.88 | 892,114 | +2.29(+1.51%) |
Oct 17, 2022 | 149.48 | 151.99 | 149.32 | 151.59 | 882,705 | +3.59(+2.43%) |
Oct 14, 2022 | 150.85 | 151.33 | 147.92 | 147.99 | 947,064 | -1.96(-1.31%) |
Oct 13, 2022 | 146.31 | 151.06 | 145.26 | 149.96 | 745,372 | +1.55(+1.05%) |
Oct 12, 2022 | 150.19 | 150.66 | 148.37 | 148.41 | 681,692 | -1.78(-1.19%) |
Oct 11, 2022 | 148.40 | 151.29 | 148.19 | 150.19 | 1,275,261 | +2.19(+1.48%) |
Oct 10, 2022 | 148.23 | 148.93 | 146.86 | 148.00 | 585,331 | +0.60(+0.41%) |
Oct 07, 2022 | 149.16 | 149.16 | 146.65 | 147.40 | 708,882 | -2.84(-1.89%) |
Oct 06, 2022 | 150.89 | 151.82 | 149.78 | 150.24 | 630,951 | -0.65(-0.43%) |
Oct 05, 2022 | 149.09 | 151.87 | 148.41 | 150.89 | 805,415 | +1.00(+0.66%) |
Oct 04, 2022 | 148.15 | 150.10 | 147.95 | 149.89 | 818,613 | +3.41(+2.33%) |