Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 165.69 | 166.98 | 163.81 | 164.91 | 193,825 | -1.59(-0.96%) |
Dec 29, 2022 | 165.22 | 168.38 | 163.32 | 166.50 | 184,450 | +2.04(+1.24%) |
Dec 28, 2022 | 168.38 | 168.38 | 164.12 | 164.46 | 102,669 | -2.80(-1.67%) |
Dec 27, 2022 | 166.71 | 168.24 | 164.70 | 167.26 | 161,511 | +1.61(+0.97%) |
Dec 23, 2022 | 165.32 | 166.07 | 163.07 | 165.65 | 202,158 | +0.79(+0.48%) |
Dec 22, 2022 | 166.03 | 166.22 | 162.67 | 164.86 | 206,425 | -3.27(-1.94%) |
Dec 21, 2022 | 167.99 | 168.59 | 166.15 | 168.13 | 177,040 | +2.30(+1.39%) |
Dec 20, 2022 | 164.59 | 166.64 | 164.18 | 165.83 | 241,477 | +0.33(+0.20%) |
Dec 19, 2022 | 165.79 | 167.77 | 164.89 | 165.50 | 258,647 | +0.05(+0.03%) |
Dec 16, 2022 | 168.39 | 169.03 | 161.05 | 165.45 | 810,921 | -8.17(-4.70%) |
Dec 15, 2022 | 175.56 | 175.59 | 170.64 | 173.61 | 253,952 | -3.73(-2.11%) |
Dec 14, 2022 | 179.27 | 180.57 | 175.75 | 177.35 | 527,408 | -2.34(-1.30%) |
Dec 13, 2022 | 186.88 | 189.78 | 178.00 | 179.69 | 184,558 | -0.26(-0.14%) |
Dec 12, 2022 | 178.34 | 180.71 | 176.17 | 179.95 | 206,513 | +3.39(+1.92%) |
Dec 09, 2022 | 177.59 | 179.23 | 175.81 | 176.56 | 135,158 | -1.50(-0.84%) |
Dec 08, 2022 | 182.46 | 183.49 | 177.49 | 178.06 | 190,342 | -3.22(-1.77%) |
Dec 07, 2022 | 179.44 | 183.85 | 178.41 | 181.28 | 232,955 | +1.92(+1.07%) |
Dec 06, 2022 | 181.14 | 181.79 | 176.37 | 179.36 | 215,600 | -0.99(-0.55%) |
Dec 05, 2022 | 185.62 | 185.62 | 179.50 | 180.34 | 198,956 | -7.86(-4.17%) |
Dec 02, 2022 | 184.94 | 189.44 | 184.94 | 188.20 | 116,562 | +0.28(+0.15%) |
Dec 01, 2022 | 189.15 | 189.36 | 184.74 | 187.92 | 235,379 | +0.43(+0.23%) |
Nov 30, 2022 | 187.38 | 188.62 | 180.99 | 187.50 | 283,765 | +0.41(+0.22%) |
Nov 29, 2022 | 186.27 | 188.92 | 186.27 | 187.09 | 176,969 | +0.62(+0.33%) |
Nov 28, 2022 | 188.86 | 189.30 | 184.24 | 186.47 | 172,452 | -3.50(-1.84%) |
Nov 25, 2022 | 190.94 | 191.57 | 189.07 | 189.97 | 68,034 | +0.14(+0.07%) |
Nov 23, 2022 | 191.26 | 192.51 | 189.17 | 189.84 | 124,425 | -1.42(-0.74%) |
Nov 22, 2022 | 187.89 | 191.26 | 187.89 | 191.26 | 152,113 | +4.52(+2.42%) |
Nov 21, 2022 | 184.71 | 188.57 | 184.71 | 186.74 | 107,504 | +1.31(+0.71%) |
Nov 18, 2022 | 184.57 | 185.77 | 182.55 | 185.42 | 219,826 | +3.93(+2.17%) |
Nov 17, 2022 | 183.89 | 185.39 | 178.99 | 181.49 | 276,571 | -6.05(-3.23%) |
Nov 16, 2022 | 187.58 | 189.72 | 185.32 | 187.54 | 152,929 | -2.88(-1.51%) |
Nov 15, 2022 | 186.90 | 191.93 | 186.90 | 190.42 | 327,093 | +4.76(+2.56%) |
Nov 14, 2022 | 188.86 | 190.42 | 185.49 | 185.66 | 193,814 | -4.40(-2.32%) |
Nov 11, 2022 | 196.49 | 198.01 | 189.78 | 190.06 | 312,064 | -5.72(-2.92%) |
Nov 10, 2022 | 191.63 | 197.07 | 190.96 | 195.78 | 224,927 | +11.88(+6.46%) |
Nov 09, 2022 | 185.50 | 189.05 | 182.20 | 183.90 | 245,894 | -3.57(-1.91%) |
Nov 08, 2022 | 185.94 | 189.40 | 184.37 | 187.47 | 283,592 | +2.68(+1.45%) |
Nov 07, 2022 | 181.41 | 184.93 | 179.09 | 184.80 | 213,687 | +4.90(+2.72%) |
Nov 04, 2022 | 179.74 | 182.54 | 177.13 | 179.90 | 254,301 | +2.96(+1.67%) |
Nov 03, 2022 | 176.47 | 179.30 | 175.41 | 176.94 | 228,895 | -2.51(-1.40%) |
Nov 02, 2022 | 182.99 | 178.70 | 179.45 | 137,128 | -5.20(-2.82%) | |
Nov 01, 2022 | 184.79 | 185.53 | 182.79 | 184.65 | 147,485 | +1.85(+1.01%) |
Oct 31, 2022 | 181.69 | 183.58 | 180.87 | 182.79 | 155,241 | -0.47(-0.26%) |
Oct 28, 2022 | 180.07 | 184.65 | 178.27 | 183.26 | 149,371 | +3.72(+2.07%) |
Oct 27, 2022 | 182.45 | 185.15 | 179.23 | 179.54 | 247,563 | -1.53(-0.85%) |
Oct 26, 2022 | 184.41 | 185.22 | 180.90 | 181.07 | 273,358 | -2.91(-1.58%) |
Oct 25, 2022 | 176.64 | 184.18 | 176.64 | 183.98 | 299,325 | +6.98(+3.94%) |
Oct 24, 2022 | 174.15 | 178.03 | 172.57 | 177.00 | 243,573 | +3.72(+2.15%) |
Oct 21, 2022 | 166.49 | 173.58 | 165.13 | 173.28 | 223,026 | +7.39(+4.45%) |
Oct 20, 2022 | 172.08 | 173.29 | 165.46 | 165.89 | 259,575 | -5.16(-3.02%) |
Oct 19, 2022 | 173.72 | 175.72 | 169.57 | 171.04 | 234,524 | -3.24(-1.86%) |
Oct 18, 2022 | 174.76 | 176.53 | 172.81 | 174.28 | 282,452 | +4.10(+2.41%) |
Oct 17, 2022 | 167.03 | 170.24 | 166.42 | 170.18 | 272,861 | +5.94(+3.61%) |
Oct 14, 2022 | 171.28 | 171.63 | 163.65 | 164.24 | 255,451 | -6.11(-3.58%) |
Oct 13, 2022 | 164.07 | 172.78 | 162.15 | 170.35 | 377,925 | +3.57(+2.14%) |
Oct 12, 2022 | 166.66 | 169.60 | 164.63 | 166.78 | 380,070 | +1.22(+0.74%) |
Oct 11, 2022 | 159.62 | 168.36 | 159.42 | 165.55 | 506,094 | +5.10(+3.18%) |
Oct 10, 2022 | 157.98 | 160.74 | 156.80 | 160.45 | 261,322 | +4.02(+2.57%) |
Oct 07, 2022 | 161.41 | 161.41 | 154.51 | 156.43 | 379,900 | -7.09(-4.34%) |
Oct 06, 2022 | 167.80 | 169.19 | 162.99 | 163.52 | 349,480 | -4.99(-2.96%) |
Oct 05, 2022 | 165.58 | 169.93 | 163.65 | 168.51 | 510,053 | +1.84(+1.10%) |
Oct 04, 2022 | 172.14 | 172.14 | 164.74 | 166.67 | 816,740 | +7.81(+4.92%) |