Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 192.21 | 193.45 | 190.29 | 192.31 | 372,425 | -2.40(-1.23%) |
Dec 29, 2022 | 190.19 | 196.14 | 188.85 | 194.72 | 309,198 | +6.52(+3.46%) |
Dec 28, 2022 | 192.49 | 194.01 | 188.10 | 188.20 | 346,108 | -4.10(-2.13%) |
Dec 27, 2022 | 192.92 | 194.26 | 191.55 | 192.29 | 322,210 | -1.38(-0.71%) |
Dec 23, 2022 | 192.09 | 194.32 | 190.76 | 193.67 | 296,615 | +1.49(+0.78%) |
Dec 22, 2022 | 192.14 | 192.26 | 188.44 | 192.18 | 400,096 | -2.77(-1.42%) |
Dec 21, 2022 | 191.46 | 195.14 | 189.44 | 194.95 | 695,782 | +6.75(+3.59%) |
Dec 20, 2022 | 187.32 | 189.14 | 185.14 | 188.20 | 582,832 | -0.96(-0.51%) |
Dec 19, 2022 | 189.45 | 191.92 | 188.20 | 189.16 | 602,273 | -0.72(-0.38%) |
Dec 16, 2022 | 194.04 | 194.58 | 189.35 | 189.88 | 1,676,326 | -5.85(-2.99%) |
Dec 15, 2022 | 196.91 | 197.65 | 192.56 | 195.73 | 720,844 | -5.09(-2.53%) |
Dec 14, 2022 | 204.17 | 208.89 | 200.33 | 200.81 | 964,564 | -3.97(-1.94%) |
Dec 13, 2022 | 207.97 | 210.37 | 200.77 | 204.78 | 1,149,785 | +8.21(+4.18%) |
Dec 12, 2022 | 196.62 | 198.32 | 195.59 | 196.57 | 888,299 | +1.20(+0.61%) |
Dec 09, 2022 | 194.33 | 197.42 | 193.52 | 195.37 | 510,012 | -0.62(-0.32%) |
Dec 08, 2022 | 191.96 | 199.24 | 189.49 | 196.00 | 872,802 | +4.20(+2.19%) |
Dec 07, 2022 | 191.10 | 192.87 | 190.02 | 191.80 | 629,466 | -0.22(-0.11%) |
Dec 06, 2022 | 191.96 | 192.70 | 189.71 | 192.02 | 837,608 | +0.38(+0.20%) |
Dec 05, 2022 | 196.42 | 197.73 | 190.89 | 191.64 | 851,823 | -7.62(-3.82%) |
Dec 02, 2022 | 195.71 | 200.69 | 193.90 | 199.26 | 699,126 | -0.86(-0.43%) |
Dec 01, 2022 | 197.90 | 200.65 | 195.32 | 200.12 | 992,126 | +4.83(+2.47%) |
Nov 30, 2022 | 185.97 | 195.59 | 183.71 | 195.29 | 1,005,294 | +8.36(+4.47%) |
Nov 29, 2022 | 187.68 | 188.80 | 186.05 | 186.93 | 598,897 | -1.85(-0.98%) |
Nov 28, 2022 | 196.15 | 196.76 | 188.59 | 188.78 | 754,587 | -9.54(-4.81%) |
Nov 25, 2022 | 195.65 | 198.87 | 195.03 | 198.32 | 465,061 | +2.47(+1.26%) |
Nov 23, 2022 | 192.42 | 196.54 | 192.42 | 195.85 | 572,970 | +3.94(+2.05%) |
Nov 22, 2022 | 194.58 | 195.14 | 191.84 | 191.91 | 743,113 | -2.23(-1.15%) |
Nov 21, 2022 | 195.86 | 197.41 | 190.62 | 194.13 | 1,462,880 | -3.55(-1.79%) |
Nov 18, 2022 | 200.34 | 200.47 | 196.13 | 197.68 | 1,501,658 | +1.16(+0.59%) |
Nov 17, 2022 | 197.34 | 198.14 | 191.89 | 196.52 | 2,170,957 | -4.10(-2.04%) |
Nov 16, 2022 | 203.39 | 206.26 | 198.50 | 200.62 | 1,772,289 | -3.89(-1.90%) |
Nov 15, 2022 | 200.15 | 205.52 | 197.96 | 204.51 | 2,095,350 | +9.08(+4.64%) |
Nov 14, 2022 | 190.43 | 200.19 | 189.68 | 195.44 | 1,572,545 | +3.87(+2.02%) |
Nov 11, 2022 | 184.48 | 193.01 | 183.87 | 191.57 | 1,789,506 | +6.10(+3.29%) |
Nov 10, 2022 | 171.12 | 185.60 | 171.12 | 185.46 | 1,719,074 | +22.41(+13.74%) |
Nov 09, 2022 | 164.79 | 165.79 | 162.22 | 163.06 | 815,462 | -2.70(-1.63%) |
Nov 08, 2022 | 165.38 | 167.57 | 162.95 | 165.75 | 668,350 | +2.07(+1.27%) |
Nov 07, 2022 | 162.43 | 164.56 | 160.81 | 163.68 | 883,966 | +2.63(+1.63%) |
Nov 04, 2022 | 160.27 | 161.14 | 157.57 | 161.05 | 1,145,412 | +3.30(+2.09%) |
Nov 03, 2022 | 157.67 | 158.87 | 155.44 | 157.75 | 1,160,166 | -2.08(-1.30%) |
Nov 02, 2022 | 166.06 | 166.06 | 159.45 | 159.84 | 1,138,017 | -7.04(-4.22%) |
Nov 01, 2022 | 169.66 | 169.90 | 166.04 | 166.88 | 1,069,707 | -0.54(-0.32%) |
Oct 31, 2022 | 167.12 | 168.09 | 165.79 | 167.42 | 1,545,486 | -1.33(-0.79%) |
Oct 28, 2022 | 164.23 | 169.38 | 163.97 | 168.76 | 878,285 | +4.29(+2.61%) |
Oct 27, 2022 | 163.02 | 166.80 | 162.21 | 164.47 | 1,378,981 | +1.54(+0.95%) |
Oct 26, 2022 | 160.99 | 165.90 | 159.48 | 162.93 | 1,489,935 | +3.47(+2.17%) |
Oct 25, 2022 | 155.38 | 159.70 | 154.27 | 159.46 | 1,590,647 | +4.42(+2.85%) |
Oct 24, 2022 | 151.84 | 156.29 | 151.07 | 155.04 | 1,978,557 | +4.92(+3.28%) |
Oct 21, 2022 | 145.43 | 150.80 | 144.16 | 150.12 | 2,643,518 | +1.76(+1.18%) |
Oct 20, 2022 | 158.68 | 158.68 | 147.27 | 148.36 | 2,744,772 | -9.76(-6.17%) |
Oct 19, 2022 | 161.46 | 161.46 | 155.58 | 158.12 | 1,412,883 | -5.75(-3.51%) |
Oct 18, 2022 | 166.37 | 166.41 | 162.83 | 163.87 | 984,515 | +1.68(+1.03%) |
Oct 17, 2022 | 160.75 | 164.06 | 160.16 | 162.19 | 915,529 | +5.09(+3.24%) |
Oct 14, 2022 | 164.73 | 165.50 | 156.89 | 157.10 | 891,654 | -5.77(-3.54%) |
Oct 13, 2022 | 159.03 | 164.32 | 154.78 | 162.87 | 999,408 | +0.23(+0.14%) |
Oct 12, 2022 | 162.62 | 164.52 | 160.09 | 162.64 | 836,720 | +0.87(+0.54%) |
Oct 11, 2022 | 166.15 | 166.15 | 161.28 | 161.77 | 1,015,230 | -4.67(-2.81%) |
Oct 10, 2022 | 167.85 | 167.85 | 163.86 | 166.44 | 504,955 | -0.27(-0.16%) |
Oct 07, 2022 | 169.04 | 169.47 | 166.24 | 166.71 | 569,097 | -5.43(-3.16%) |
Oct 06, 2022 | 177.81 | 178.06 | 171.60 | 172.14 | 980,368 | -5.59(-3.14%) |
Oct 05, 2022 | 177.75 | 179.72 | 174.49 | 177.73 | 581,002 | -2.29(-1.27%) |
Oct 04, 2022 | 173.56 | 180.69 | 173.56 | 180.02 | 672,085 | +8.85(+5.17%) |