Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 170.50 | 171.11 | 169.06 | 171.07 | 433,477 | -1.13(-0.66%) |
Dec 29, 2022 | 169.40 | 172.55 | 168.63 | 172.20 | 517,461 | +4.54(+2.71%) |
Dec 28, 2022 | 169.79 | 170.62 | 167.44 | 167.66 | 462,535 | -1.97(-1.16%) |
Dec 27, 2022 | 169.95 | 170.54 | 168.31 | 169.63 | 509,319 | -0.20(-0.12%) |
Dec 23, 2022 | 169.32 | 170.07 | 168.09 | 169.83 | 562,883 | +0.05(+0.03%) |
Dec 22, 2022 | 172.57 | 172.85 | 166.43 | 169.78 | 859,232 | -4.29(-2.46%) |
Dec 21, 2022 | 173.07 | 174.74 | 172.11 | 174.07 | 709,255 | +1.73(+1.00%) |
Dec 20, 2022 | 171.01 | 173.09 | 170.90 | 172.34 | 887,309 | +0.96(+0.56%) |
Dec 19, 2022 | 173.59 | 173.72 | 170.65 | 171.38 | 944,412 | -2.47(-1.42%) |
Dec 16, 2022 | 174.48 | 175.40 | 173.30 | 173.85 | 1,612,147 | -2.33(-1.32%) |
Dec 15, 2022 | 180.46 | 180.48 | 175.94 | 176.18 | 756,097 | -6.80(-3.72%) |
Dec 14, 2022 | 184.81 | 186.73 | 181.89 | 182.98 | 900,370 | -2.22(-1.20%) |
Dec 13, 2022 | 187.35 | 189.45 | 183.32 | 185.20 | 1,154,464 | +2.10(+1.15%) |
Dec 12, 2022 | 181.43 | 183.10 | 180.21 | 183.10 | 780,413 | +2.38(+1.32%) |
Dec 09, 2022 | 181.10 | 182.78 | 180.38 | 180.72 | 1,536,841 | -0.33(-0.18%) |
Dec 08, 2022 | 179.03 | 181.98 | 178.58 | 181.05 | 980,388 | +3.35(+1.89%) |
Dec 07, 2022 | 175.98 | 177.87 | 174.48 | 177.70 | 587,097 | +0.87(+0.49%) |
Dec 06, 2022 | 177.91 | 178.79 | 174.89 | 176.83 | 630,973 | -1.73(-0.97%) |
Dec 05, 2022 | 178.88 | 179.28 | 176.95 | 178.56 | 715,853 | -1.97(-1.09%) |
Dec 02, 2022 | 179.09 | 180.74 | 178.04 | 180.53 | 811,758 | -0.95(-0.52%) |
Dec 01, 2022 | 180.85 | 185.58 | 180.85 | 181.48 | 979,124 | +0.59(+0.33%) |
Nov 30, 2022 | 173.43 | 180.93 | 172.46 | 180.89 | 1,789,909 | +7.78(+4.49%) |
Nov 29, 2022 | 173.45 | 174.97 | 172.82 | 173.11 | 919,350 | -0.48(-0.28%) |
Nov 28, 2022 | 175.09 | 176.64 | 173.02 | 173.59 | 1,339,191 | -3.03(-1.72%) |
Nov 25, 2022 | 176.50 | 177.25 | 175.88 | 176.62 | 413,623 | +0.58(+0.33%) |
Nov 23, 2022 | 174.97 | 177.92 | 174.53 | 176.04 | 831,336 | +1.76(+1.01%) |
Nov 22, 2022 | 172.82 | 175.83 | 172.24 | 174.28 | 916,313 | +2.15(+1.25%) |
Nov 21, 2022 | 170.96 | 173.43 | 170.96 | 172.13 | 1,268,713 | +0.23(+0.13%) |
Nov 18, 2022 | 172.00 | 173.76 | 168.90 | 171.90 | 1,283,028 | +5.87(+3.54%) |
Nov 17, 2022 | 164.31 | 166.38 | 163.21 | 166.03 | 1,071,895 | -0.54(-0.32%) |
Nov 16, 2022 | 172.02 | 172.02 | 166.52 | 166.57 | 958,201 | -5.91(-3.43%) |
Nov 15, 2022 | 174.19 | 175.99 | 171.33 | 172.48 | 782,699 | +1.44(+0.84%) |
Nov 14, 2022 | 171.34 | 174.64 | 171.00 | 171.04 | 896,967 | -1.14(-0.66%) |
Nov 11, 2022 | 172.38 | 172.89 | 170.17 | 172.18 | 1,018,304 | +0.47(+0.27%) |
Nov 10, 2022 | 167.00 | 171.91 | 165.99 | 171.71 | 1,268,244 | +10.69(+6.64%) |
Nov 09, 2022 | 162.76 | 163.08 | 160.63 | 161.02 | 720,033 | -2.60(-1.59%) |
Nov 08, 2022 | 164.26 | 166.07 | 162.02 | 163.62 | 1,047,137 | +0.10(+0.06%) |
Nov 07, 2022 | 165.04 | 165.64 | 162.08 | 163.52 | 960,507 | -0.33(-0.20%) |
Nov 04, 2022 | 169.14 | 169.14 | 159.38 | 163.85 | 1,561,552 | -3.12(-1.87%) |
Nov 03, 2022 | 165.57 | 168.52 | 164.15 | 166.97 | 796,029 | -0.13(-0.08%) |
Nov 02, 2022 | 173.50 | 166.93 | 167.10 | 1,256,053 | -6.88(-3.95%) | |
Nov 01, 2022 | 176.22 | 176.57 | 172.74 | 173.98 | 755,765 | -0.17(-0.10%) |
Oct 31, 2022 | 176.17 | 176.25 | 173.07 | 174.15 | 1,039,466 | -3.50(-1.97%) |
Oct 28, 2022 | 173.62 | 177.73 | 172.89 | 177.65 | 823,043 | +4.26(+2.46%) |
Oct 27, 2022 | 176.15 | 176.71 | 173.06 | 173.39 | 908,013 | -1.88(-1.07%) |
Oct 26, 2022 | 173.46 | 176.92 | 172.01 | 175.27 | 928,800 | +1.56(+0.90%) |
Oct 25, 2022 | 169.23 | 173.79 | 169.23 | 173.71 | 908,122 | +4.31(+2.54%) |
Oct 24, 2022 | 169.54 | 169.82 | 166.97 | 169.40 | 1,161,707 | +0.44(+0.26%) |
Oct 21, 2022 | 161.31 | 169.63 | 160.87 | 168.96 | 1,105,693 | +8.16(+5.07%) |
Oct 20, 2022 | 161.30 | 164.02 | 159.13 | 160.80 | 812,916 | -0.35(-0.22%) |
Oct 19, 2022 | 159.85 | 161.78 | 159.26 | 161.15 | 629,519 | -0.05(-0.03%) |
Oct 18, 2022 | 163.04 | 163.78 | 159.87 | 161.20 | 707,530 | +2.09(+1.31%) |
Oct 17, 2022 | 157.58 | 159.95 | 157.43 | 159.11 | 736,256 | +4.87(+3.16%) |
Oct 14, 2022 | 157.98 | 158.99 | 154.03 | 154.24 | 1,074,796 | -2.75(-1.75%) |
Oct 13, 2022 | 150.09 | 157.37 | 149.73 | 156.99 | 1,151,312 | +3.21(+2.09%) |
Oct 12, 2022 | 157.36 | 157.72 | 153.73 | 153.78 | 926,801 | -2.22(-1.42%) |
Oct 11, 2022 | 159.75 | 159.85 | 155.22 | 156.00 | 905,915 | -4.32(-2.69%) |
Oct 10, 2022 | 162.45 | 162.45 | 157.35 | 160.32 | 792,599 | -0.74(-0.46%) |
Oct 07, 2022 | 166.00 | 166.06 | 160.16 | 161.06 | 769,670 | -7.45(-4.42%) |
Oct 06, 2022 | 168.65 | 170.34 | 168.17 | 168.51 | 726,178 | -0.20(-0.12%) |
Oct 05, 2022 | 166.69 | 169.76 | 166.35 | 168.71 | 679,697 | +0.06(+0.04%) |
Oct 04, 2022 | 165.20 | 168.93 | 165.20 | 168.65 | 1,095,764 | +6.23(+3.84%) |