Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 167.92 | 170.10 | 165.72 | 169.31 | 269,174 | -1.59(-0.93%) |
Dec 29, 2022 | 166.43 | 173.04 | 164.37 | 170.90 | 304,765 | +7.08(+4.32%) |
Dec 28, 2022 | 165.92 | 169.64 | 162.33 | 163.82 | 390,278 | -2.74(-1.65%) |
Dec 27, 2022 | 165.64 | 167.59 | 162.01 | 166.56 | 254,616 | -0.98(-0.58%) |
Dec 23, 2022 | 171.69 | 172.10 | 165.78 | 167.54 | 259,886 | -4.72(-2.74%) |
Dec 22, 2022 | 167.70 | 172.82 | 167.58 | 172.26 | 493,017 | +3.01(+1.78%) |
Dec 21, 2022 | 165.95 | 171.50 | 164.38 | 169.25 | 447,057 | +5.27(+3.21%) |
Dec 20, 2022 | 160.21 | 164.25 | 158.58 | 163.98 | 361,616 | +1.56(+0.96%) |
Dec 19, 2022 | 164.50 | 164.65 | 158.60 | 162.42 | 320,076 | -2.42(-1.47%) |
Dec 16, 2022 | 165.87 | 166.72 | 160.90 | 164.84 | 562,836 | -3.41(-2.03%) |
Dec 15, 2022 | 174.80 | 174.85 | 164.54 | 168.25 | 433,232 | -9.17(-5.17%) |
Dec 14, 2022 | 173.25 | 180.22 | 171.32 | 177.42 | 417,426 | -0.57(-0.32%) |
Dec 13, 2022 | 175.92 | 179.90 | 173.26 | 177.99 | 539,136 | +11.11(+6.66%) |
Dec 12, 2022 | 163.41 | 170.15 | 163.41 | 166.88 | 629,082 | +3.56(+2.18%) |
Dec 09, 2022 | 173.15 | 173.42 | 162.97 | 163.32 | 495,892 | -10.55(-6.07%) |
Dec 08, 2022 | 169.79 | 175.91 | 167.81 | 173.87 | 348,630 | +3.54(+2.08%) |
Dec 07, 2022 | 165.23 | 174.06 | 165.23 | 170.33 | 444,325 | +1.20(+0.71%) |
Dec 06, 2022 | 177.71 | 178.40 | 165.81 | 169.13 | 588,786 | -9.48(-5.31%) |
Dec 05, 2022 | 183.71 | 186.69 | 176.40 | 178.61 | 646,173 | -7.44(-4.00%) |
Dec 02, 2022 | 184.17 | 189.58 | 180.11 | 186.05 | 389,505 | -2.12(-1.13%) |
Dec 01, 2022 | 179.58 | 189.75 | 178.52 | 188.17 | 712,890 | +9.33(+5.22%) |
Nov 30, 2022 | 168.26 | 181.57 | 167.80 | 178.84 | 3,135,909 | +11.35(+6.78%) |
Nov 29, 2022 | 171.75 | 173.77 | 167.00 | 167.49 | 676,259 | -4.15(-2.42%) |
Nov 28, 2022 | 169.67 | 173.31 | 169.41 | 171.64 | 806,580 | +0.06(+0.03%) |
Nov 25, 2022 | 170.24 | 173.83 | 168.81 | 171.58 | 262,029 | -1.00(-0.58%) |
Nov 23, 2022 | 172.10 | 173.88 | 169.52 | 172.58 | 631,215 | +0.66(+0.38%) |
Nov 22, 2022 | 172.57 | 173.44 | 169.10 | 171.92 | 678,734 | -2.09(-1.20%) |
Nov 21, 2022 | 175.30 | 177.51 | 172.00 | 174.01 | 425,556 | -1.92(-1.09%) |
Nov 18, 2022 | 175.17 | 176.33 | 169.18 | 175.93 | 591,316 | +1.24(+0.71%) |
Nov 17, 2022 | 187.00 | 187.00 | 172.41 | 174.69 | 835,961 | -16.28(-8.52%) |
Nov 16, 2022 | 210.21 | 210.21 | 187.34 | 190.97 | 646,955 | -19.87(-9.42%) |
Nov 15, 2022 | 206.12 | 212.17 | 205.54 | 210.84 | 499,163 | +10.12(+5.04%) |
Nov 14, 2022 | 197.94 | 203.53 | 196.06 | 200.72 | 428,074 | +1.43(+0.72%) |
Nov 11, 2022 | 192.87 | 207.73 | 189.20 | 199.29 | 1,038,703 | +10.13(+5.36%) |
Nov 10, 2022 | 185.47 | 190.16 | 183.87 | 189.16 | 649,751 | +14.45(+8.27%) |
Nov 09, 2022 | 174.10 | 178.64 | 174.10 | 174.71 | 359,087 | -0.04(-0.02%) |
Nov 08, 2022 | 173.61 | 179.96 | 170.31 | 174.75 | 423,575 | +2.70(+1.57%) |
Nov 07, 2022 | 176.49 | 176.49 | 170.66 | 172.05 | 315,752 | -2.31(-1.32%) |
Nov 04, 2022 | 176.45 | 178.72 | 172.22 | 174.36 | 453,844 | +0.90(+0.52%) |
Nov 03, 2022 | 168.83 | 175.32 | 166.01 | 173.46 | 489,903 | +1.94(+1.13%) |
Nov 02, 2022 | 183.19 | 183.88 | 171.05 | 171.52 | 977,229 | -14.03(-7.56%) |
Nov 01, 2022 | 168.00 | 188.58 | 166.81 | 185.55 | 1,446,946 | +3.06(+1.68%) |
Oct 31, 2022 | 178.98 | 183.65 | 174.30 | 182.49 | 691,020 | +0.50(+0.27%) |
Oct 28, 2022 | 180.71 | 184.52 | 178.34 | 181.99 | 540,214 | +1.28(+0.71%) |
Oct 27, 2022 | 182.06 | 184.37 | 174.06 | 180.71 | 611,663 | -1.49(-0.82%) |
Oct 26, 2022 | 176.35 | 188.41 | 176.29 | 182.20 | 537,076 | +5.08(+2.87%) |
Oct 25, 2022 | 169.99 | 178.50 | 169.22 | 177.12 | 505,644 | +9.18(+5.47%) |
Oct 24, 2022 | 167.50 | 169.09 | 160.67 | 167.94 | 558,754 | +0.91(+0.54%) |
Oct 21, 2022 | 170.87 | 172.00 | 165.23 | 167.03 | 771,886 | -3.92(-2.29%) |
Oct 20, 2022 | 177.73 | 179.79 | 165.22 | 170.95 | 1,417,720 | -8.55(-4.76%) |
Oct 19, 2022 | 195.00 | 197.24 | 175.26 | 179.50 | 1,953,805 | -27.34(-13.22%) |
Oct 18, 2022 | 210.32 | 212.37 | 201.67 | 206.84 | 784,687 | +2.19(+1.07%) |
Oct 17, 2022 | 198.14 | 208.25 | 198.00 | 204.65 | 486,840 | +11.11(+5.74%) |
Oct 14, 2022 | 202.46 | 202.74 | 192.77 | 193.54 | 568,012 | -4.92(-2.48%) |
Oct 13, 2022 | 192.13 | 200.47 | 186.44 | 198.46 | 733,865 | -1.16(-0.58%) |
Oct 12, 2022 | 200.64 | 202.46 | 196.88 | 199.62 | 506,654 | +0.49(+0.25%) |
Oct 11, 2022 | 202.68 | 206.73 | 194.44 | 199.13 | 648,529 | -8.77(-4.22%) |
Oct 10, 2022 | 211.32 | 213.45 | 203.94 | 207.90 | 394,930 | -1.99(-0.95%) |
Oct 07, 2022 | 214.52 | 214.52 | 208.67 | 209.89 | 384,835 | -8.51(-3.90%) |
Oct 06, 2022 | 220.83 | 225.62 | 217.19 | 218.40 | 446,075 | -2.16(-0.98%) |
Oct 05, 2022 | 211.24 | 221.95 | 210.73 | 220.56 | 621,125 | +7.01(+3.28%) |
Oct 04, 2022 | 203.33 | 213.83 | 202.79 | 213.55 | 753,043 | +15.68(+7.92%) |