Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 165.33 | 166.13 | 162.80 | 165.11 | 33,184 | -2.55(-1.52%) |
Dec 29, 2022 | 164.26 | 170.08 | 164.26 | 167.66 | 30,726 | +1.89(+1.14%) |
Dec 28, 2022 | 165.01 | 166.03 | 162.46 | 165.77 | 48,622 | -4.42(-2.60%) |
Dec 27, 2022 | 166.07 | 170.66 | 166.07 | 170.19 | 54,502 | +7.16(+4.39%) |
Dec 23, 2022 | 158.43 | 163.03 | 158.43 | 163.03 | 44,057 | +7.26(+4.66%) |
Dec 22, 2022 | 157.50 | 159.81 | 154.35 | 155.77 | 21,713 | -0.78(-0.50%) |
Dec 21, 2022 | 157.32 | 158.64 | 154.34 | 156.55 | 41,622 | -4.05(-2.52%) |
Dec 20, 2022 | 155.66 | 161.70 | 154.67 | 160.60 | 42,414 | +6.35(+4.12%) |
Dec 19, 2022 | 159.89 | 159.89 | 153.95 | 154.25 | 50,275 | -5.52(-3.45%) |
Dec 16, 2022 | 160.08 | 162.20 | 159.00 | 159.77 | 51,027 | -7.03(-4.21%) |
Dec 15, 2022 | 175.01 | 175.13 | 163.24 | 166.80 | 111,291 | -11.12(-6.25%) |
Dec 14, 2022 | 176.82 | 177.92 | 176.59 | 177.92 | 5,757 | -1.29(-0.72%) |
Dec 13, 2022 | 182.18 | 185.00 | 178.50 | 179.21 | 37,582 | +4.73(+2.71%) |
Dec 12, 2022 | 179.26 | 179.26 | 173.89 | 174.48 | 53,841 | -6.10(-3.38%) |
Dec 09, 2022 | 179.17 | 182.15 | 178.53 | 180.58 | 47,950 | +1.48(+0.83%) |
Dec 08, 2022 | 173.39 | 179.76 | 173.39 | 179.10 | 27,865 | +7.90(+4.61%) |
Dec 07, 2022 | 171.85 | 173.37 | 170.71 | 171.20 | 36,941 | -0.40(-0.23%) |
Dec 06, 2022 | 171.90 | 174.48 | 170.91 | 171.60 | 37,915 | -2.17(-1.25%) |
Dec 05, 2022 | 176.92 | 177.42 | 172.15 | 173.77 | 45,852 | -2.60(-1.47%) |
Dec 02, 2022 | 174.23 | 177.84 | 173.58 | 176.37 | 59,534 | -4.07(-2.26%) |
Dec 01, 2022 | 176.68 | 180.98 | 173.40 | 180.44 | 39,023 | +5.76(+3.30%) |
Nov 30, 2022 | 177.02 | 177.02 | 171.99 | 174.68 | 31,973 | +5.06(+2.98%) |
Nov 29, 2022 | 170.98 | 172.50 | 169.20 | 169.62 | 11,863 | -1.22(-0.71%) |
Nov 28, 2022 | 171.32 | 171.32 | 169.55 | 170.84 | 12,425 | +0.79(+0.46%) |
Nov 25, 2022 | 168.95 | 171.43 | 168.00 | 170.05 | 36,415 | -4.98(-2.85%) |
Nov 23, 2022 | 174.01 | 175.79 | 172.95 | 175.03 | 31,912 | +2.40(+1.39%) |
Nov 22, 2022 | 173.78 | 174.49 | 171.84 | 172.63 | 14,028 | -0.73(-0.42%) |
Nov 21, 2022 | 174.86 | 174.86 | 169.65 | 173.36 | 44,408 | -6.83(-3.79%) |
Nov 18, 2022 | 181.06 | 182.44 | 179.58 | 180.19 | 25,382 | -5.56(-2.99%) |
Nov 17, 2022 | 184.85 | 186.31 | 183.32 | 185.75 | 17,585 | -6.24(-3.25%) |
Nov 16, 2022 | 193.90 | 193.90 | 189.53 | 191.99 | 9,777 | -2.88(-1.48%) |
Nov 15, 2022 | 191.38 | 195.10 | 191.25 | 194.87 | 23,236 | +7.28(+3.88%) |
Nov 14, 2022 | 185.30 | 189.12 | 185.30 | 187.59 | 12,191 | -0.49(-0.26%) |
Nov 11, 2022 | 187.26 | 189.48 | 185.29 | 188.08 | 56,529 | +4.78(+2.61%) |
Nov 10, 2022 | 175.51 | 183.30 | 175.51 | 183.30 | 28,424 | +10.82(+6.27%) |
Nov 09, 2022 | 174.35 | 176.55 | 170.99 | 172.48 | 12,309 | -4.85(-2.74%) |
Nov 08, 2022 | 173.97 | 179.42 | 173.57 | 177.33 | 19,874 | +1.58(+0.90%) |
Nov 07, 2022 | 173.01 | 178.86 | 173.01 | 175.75 | 23,062 | +1.75(+1.00%) |
Nov 04, 2022 | 176.59 | 177.05 | 171.23 | 174.00 | 22,137 | +7.29(+4.37%) |
Nov 03, 2022 | 166.96 | 169.00 | 165.86 | 166.71 | 20,475 | -4.53(-2.65%) |
Nov 02, 2022 | 175.16 | 175.88 | 171.24 | 17,908 | -3.10(-1.78%) | |
Nov 01, 2022 | 178.14 | 180.00 | 174.01 | 174.34 | 15,514 | +2.71(+1.58%) |
Oct 31, 2022 | 170.38 | 172.12 | 168.49 | 171.63 | 26,882 | -4.80(-2.72%) |
Oct 28, 2022 | 178.68 | 178.68 | 175.14 | 176.43 | 49,555 | -3.94(-2.18%) |
Oct 27, 2022 | 180.90 | 180.90 | 177.64 | 180.37 | 8,314 | -1.65(-0.91%) |
Oct 26, 2022 | 181.69 | 183.01 | 178.91 | 182.02 | 16,540 | +2.62(+1.46%) |
Oct 25, 2022 | 178.76 | 180.12 | 176.11 | 179.40 | 30,476 | -3.51(-1.92%) |
Oct 24, 2022 | 186.78 | 186.78 | 182.30 | 182.91 | 26,015 | -4.05(-2.16%) |
Oct 21, 2022 | 185.10 | 187.68 | 182.30 | 186.95 | 26,504 | -4.60(-2.40%) |
Oct 20, 2022 | 187.56 | 193.80 | 187.56 | 191.55 | 14,517 | +7.25(+3.93%) |
Oct 19, 2022 | 185.01 | 185.13 | 182.28 | 184.30 | 12,110 | -2.26(-1.21%) |
Oct 18, 2022 | 187.11 | 188.67 | 186.18 | 186.56 | 14,148 | +1.93(+1.05%) |
Oct 17, 2022 | 187.03 | 189.16 | 184.46 | 184.63 | 31,626 | -0.72(-0.39%) |
Oct 14, 2022 | 193.00 | 193.35 | 184.73 | 185.35 | 25,093 | -9.95(-5.09%) |
Oct 13, 2022 | 189.48 | 197.26 | 188.25 | 195.30 | 22,898 | -4.34(-2.17%) |
Oct 12, 2022 | 196.90 | 199.77 | 195.48 | 199.64 | 20,395 | +2.42(+1.23%) |
Oct 11, 2022 | 201.00 | 201.00 | 196.18 | 197.22 | 19,076 | -4.32(-2.14%) |
Oct 10, 2022 | 208.22 | 208.30 | 199.06 | 201.54 | 17,066 | -1.55(-0.76%) |
Oct 07, 2022 | 207.87 | 209.59 | 202.21 | 203.09 | 15,969 | -6.14(-2.93%) |
Oct 06, 2022 | 211.72 | 213.69 | 206.70 | 209.23 | 28,359 | +0.47(+0.23%) |
Oct 05, 2022 | 210.78 | 210.78 | 204.12 | 208.76 | 19,808 | -6.24(-2.90%) |
Oct 04, 2022 | 212.85 | 218.24 | 212.85 | 215.00 | 43,774 | +9.22(+4.48%) |