Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 197.50 | 197.50 | 197.50 | 197.50 | 100 | -1.00(-0.50%) |
Dec 29, 2022 | 197.88 | 198.50 | 197.88 | 198.50 | 2,648 | +4.50(+2.32%) |
Dec 28, 2022 | 194.00 | 194.00 | 194.00 | 194.00 | 26 | +1.07(+0.56%) |
Dec 27, 2022 | 192.91 | 192.93 | 191.27 | 192.93 | 556 | -2.62(-1.34%) |
Dec 23, 2022 | 195.55 | 195.55 | 195.55 | 195.55 | 100 | -0.60(-0.31%) |
Dec 22, 2022 | 193.35 | 196.15 | 193.35 | 196.15 | 184 | -5.40(-2.68%) |
Dec 21, 2022 | 196.88 | 201.55 | 196.88 | 201.55 | 397 | +10.28(+5.37%) |
Dec 20, 2022 | 190.77 | 200.00 | 190.77 | 191.27 | 4,313 | -3.83(-1.96%) |
Dec 19, 2022 | 195.10 | 195.10 | 195.10 | 195.10 | 25 | +1.50(+0.77%) |
Dec 16, 2022 | 192.28 | 194.10 | 192.20 | 193.60 | 100 | -0.89(-0.46%) |
Dec 15, 2022 | 195.00 | 195.75 | 193.00 | 194.49 | 368 | -2.51(-1.27%) |
Dec 13, 2022 | 197.00 | 0 | +5.25(+2.74%) | |||
Dec 12, 2022 | 194.35 | 195.00 | 191.75 | 191.75 | 27 | -3.55(-1.82%) |
Dec 09, 2022 | 195.67 | 196.30 | 195.30 | 195.30 | 1,489 | +0.30(+0.15%) |
Dec 08, 2022 | 198.00 | 198.00 | 195.00 | 195.00 | 1,444 | -2.16(-1.10%) |
Dec 07, 2022 | 197.16 | 197.16 | 197.16 | 197.16 | 70 | +1.65(+0.84%) |
Dec 06, 2022 | 195.51 | 195.51 | 195.51 | 195.51 | 7 | +0.01(+0.01%) |
Dec 05, 2022 | 197.55 | 197.55 | 195.50 | 195.50 | 331 | +1.10(+0.57%) |
Dec 02, 2022 | 196.77 | 201.36 | 194.40 | 194.40 | 100 | -6.34(-3.16%) |
Dec 01, 2022 | 198.84 | 205.90 | 195.85 | 200.74 | 271 | +7.49(+3.87%) |
Nov 30, 2022 | 193.25 | 193.25 | 193.25 | 193.25 | 68 | +1.15(+0.60%) |
Nov 29, 2022 | 192.10 | 192.10 | 192.10 | 192.10 | 20 | +1.48(+0.78%) |
Nov 28, 2022 | 193.00 | 193.50 | 190.62 | 190.62 | 582 | -1.78(-0.93%) |
Nov 25, 2022 | 192.40 | 192.40 | 192.40 | 192.40 | 100 | -1.60(-0.82%) |
Nov 23, 2022 | 194.40 | 195.00 | 193.00 | 194.00 | 234 | -1.15(-0.59%) |
Nov 22, 2022 | 195.15 | 195.15 | 195.15 | 195.15 | 1 | -0.25(-0.13%) |
Nov 21, 2022 | 190.51 | 195.40 | 190.51 | 195.40 | 653 | +1.45(+0.75%) |
Nov 18, 2022 | 193.95 | 193.95 | 193.95 | 193.95 | 100 | +6.75(+3.61%) |
Nov 17, 2022 | 186.00 | 192.50 | 186.00 | 187.20 | 1,933 | -0.85(-0.45%) |
Nov 16, 2022 | 189.09 | 194.50 | 188.05 | 188.05 | 190 | +0.09(+0.05%) |
Nov 15, 2022 | 193.87 | 193.87 | 187.24 | 187.96 | 20 | -3.74(-1.95%) |
Nov 14, 2022 | 191.50 | 191.70 | 191.50 | 191.70 | 84 | +5.15(+2.76%) |
Nov 11, 2022 | 186.00 | 186.55 | 186.00 | 186.55 | 185 | +2.25(+1.22%) |
Nov 10, 2022 | 184.30 | 185.00 | 184.30 | 184.30 | 1,717 | +4.12(+2.29%) |
Nov 09, 2022 | 180.18 | 180.18 | 180.18 | 180.18 | 759 | -1.72(-0.95%) |
Nov 08, 2022 | 179.15 | 181.90 | 177.55 | 181.90 | 2,601 | +4.89(+2.76%) |
Nov 07, 2022 | 179.55 | 182.30 | 177.01 | 177.01 | 591 | -1.49(-0.83%) |
Nov 04, 2022 | 185.50 | 185.50 | 177.50 | 178.50 | 179 | +7.50(+4.39%) |
Nov 03, 2022 | 171.25 | 172.38 | 171.00 | 171.00 | 171 | -0.80(-0.47%) |
Nov 02, 2022 | 180.39 | 180.40 | 171.80 | 171.80 | 102 | -4.40(-2.50%) |
Nov 01, 2022 | 184.50 | 184.50 | 176.20 | 176.20 | 1,548 | +3.25(+1.88%) |
Oct 31, 2022 | 179.06 | 179.06 | 172.95 | 172.95 | 152 | +2.95(+1.74%) |
Oct 28, 2022 | 169.15 | 178.15 | 169.15 | 170.00 | 243 | -1.95(-1.13%) |
Oct 27, 2022 | 171.71 | 177.65 | 171.71 | 171.95 | 493 | -3.05(-1.74%) |
Oct 26, 2022 | 178.25 | 178.25 | 174.35 | 175.00 | 154 | -1.60(-0.91%) |
Oct 25, 2022 | 174.60 | 177.85 | 174.60 | 176.60 | 147 | +0.65(+0.37%) |
Oct 24, 2022 | 171.70 | 178.00 | 166.20 | 175.95 | 514 | +11.35(+6.90%) |
Oct 21, 2022 | 168.10 | 172.84 | 164.11 | 164.60 | 120,915 | -5.55(-3.26%) |
Oct 20, 2022 | 177.08 | 177.15 | 170.15 | 170.15 | 706 | -9.55(-5.31%) |
Oct 19, 2022 | 179.10 | 179.90 | 172.60 | 179.70 | 694 | +2.55(+1.44%) |
Oct 18, 2022 | 180.95 | 184.99 | 176.90 | 177.15 | 30,696 | -3.55(-1.96%) |
Oct 17, 2022 | 175.85 | 181.15 | 174.80 | 180.70 | 433 | +6.25(+3.58%) |
Oct 14, 2022 | 175.00 | 176.19 | 169.69 | 174.45 | 1,424 | +5.45(+3.22%) |
Oct 13, 2022 | 167.91 | 173.06 | 165.33 | 169.00 | 8,842 | -3.20(-1.86%) |
Oct 12, 2022 | 171.90 | 173.95 | 171.90 | 172.20 | 593 | +3.45(+2.04%) |
Oct 11, 2022 | 171.15 | 176.00 | 167.75 | 168.75 | 595 | -0.25(-0.15%) |
Oct 10, 2022 | 170.20 | 176.39 | 168.10 | 169.00 | 473 | -6.70(-3.81%) |
Oct 07, 2022 | 178.05 | 181.15 | 175.45 | 175.70 | 1,014 | -2.55(-1.43%) |
Oct 06, 2022 | 180.48 | 184.80 | 178.25 | 178.25 | 1,538 | -5.20(-2.83%) |
Oct 05, 2022 | 184.30 | 188.44 | 182.20 | 183.45 | 1,041 | -1.30(-0.70%) |
Oct 04, 2022 | 185.40 | 190.25 | 182.00 | 184.75 | 288 | +4.80(+2.67%) |