Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 172.19 | 172.96 | 171.04 | 172.26 | 158,168 | -1.20(-0.69%) |
Dec 29, 2022 | 173.04 | 174.07 | 172.73 | 173.46 | 233,796 | +1.20(+0.70%) |
Dec 28, 2022 | 173.82 | 174.54 | 172.12 | 172.26 | 187,365 | -1.38(-0.80%) |
Dec 27, 2022 | 174.97 | 175.16 | 173.32 | 173.64 | 153,630 | -0.48(-0.28%) |
Dec 23, 2022 | 173.24 | 174.30 | 172.27 | 174.13 | 167,390 | +0.59(+0.34%) |
Dec 22, 2022 | 173.20 | 173.53 | 171.59 | 173.54 | 226,248 | -1.17(-0.67%) |
Dec 21, 2022 | 173.85 | 175.56 | 173.75 | 174.71 | 383,953 | +2.20(+1.28%) |
Dec 20, 2022 | 173.61 | 173.92 | 172.13 | 172.50 | 520,934 | -1.33(-0.77%) |
Dec 19, 2022 | 173.70 | 174.80 | 173.05 | 173.84 | 289,752 | +0.93(+0.54%) |
Dec 16, 2022 | 172.20 | 173.62 | 172.15 | 172.91 | 543,542 | -3.55(-2.01%) |
Dec 15, 2022 | 177.57 | 178.03 | 175.47 | 176.46 | 551,288 | -6.11(-3.35%) |
Dec 14, 2022 | 181.04 | 184.14 | 180.98 | 182.56 | 297,172 | +1.11(+0.61%) |
Dec 13, 2022 | 182.22 | 183.43 | 181.26 | 181.45 | 470,010 | +1.28(+0.71%) |
Dec 12, 2022 | 179.89 | 180.21 | 178.75 | 180.18 | 347,792 | +1.16(+0.65%) |
Dec 09, 2022 | 179.31 | 180.55 | 178.96 | 179.02 | 381,065 | -1.95(-1.08%) |
Dec 08, 2022 | 179.00 | 181.08 | 177.37 | 180.97 | 387,403 | -1.34(-0.74%) |
Dec 07, 2022 | 183.17 | 183.84 | 181.28 | 182.31 | 262,136 | -0.29(-0.16%) |
Dec 06, 2022 | 182.61 | 183.41 | 181.66 | 182.60 | 325,758 | +0.41(+0.22%) |
Dec 05, 2022 | 182.62 | 183.34 | 181.71 | 182.20 | 342,973 | -2.82(-1.53%) |
Dec 02, 2022 | 182.22 | 185.05 | 182.08 | 185.02 | 315,022 | +1.10(+0.60%) |
Dec 01, 2022 | 184.59 | 185.54 | 183.44 | 183.92 | 592,070 | +3.58(+1.98%) |
Nov 30, 2022 | 179.43 | 180.52 | 176.96 | 180.34 | 732,654 | +3.96(+2.25%) |
Nov 29, 2022 | 177.19 | 177.67 | 176.22 | 176.38 | 248,178 | -0.31(-0.18%) |
Nov 28, 2022 | 178.10 | 179.24 | 176.14 | 176.69 | 269,078 | -1.30(-0.73%) |
Nov 25, 2022 | 177.97 | 178.35 | 177.20 | 177.98 | 231,585 | +1.06(+0.60%) |
Nov 23, 2022 | 175.88 | 177.43 | 175.63 | 176.92 | 349,661 | +2.74(+1.57%) |
Nov 22, 2022 | 173.35 | 174.29 | 173.26 | 174.18 | 415,646 | +1.81(+1.05%) |
Nov 21, 2022 | 170.91 | 172.71 | 170.59 | 172.38 | 267,768 | +0.66(+0.38%) |
Nov 18, 2022 | 170.94 | 172.00 | 170.35 | 171.72 | 371,912 | +2.02(+1.19%) |
Nov 17, 2022 | 168.42 | 169.82 | 167.82 | 169.70 | 240,063 | +0.02(+0.01%) |
Nov 16, 2022 | 169.50 | 170.38 | 168.78 | 169.68 | 285,354 | +1.80(+1.07%) |
Nov 15, 2022 | 169.95 | 170.23 | 166.31 | 167.88 | 340,020 | +0.53(+0.32%) |
Nov 14, 2022 | 168.80 | 169.82 | 167.35 | 167.35 | 293,819 | -0.77(-0.46%) |
Nov 11, 2022 | 166.05 | 168.53 | 165.63 | 168.12 | 418,093 | -2.62(-1.53%) |
Nov 10, 2022 | 168.48 | 170.97 | 167.43 | 170.74 | 383,306 | +9.38(+5.81%) |
Nov 09, 2022 | 161.43 | 162.79 | 160.88 | 161.37 | 342,729 | -2.54(-1.55%) |
Nov 08, 2022 | 163.69 | 165.24 | 162.75 | 163.91 | 314,865 | +0.11(+0.07%) |
Nov 07, 2022 | 164.49 | 164.96 | 162.81 | 163.80 | 335,447 | -0.99(-0.60%) |
Nov 04, 2022 | 163.07 | 165.25 | 162.02 | 164.79 | 366,816 | +7.23(+4.59%) |
Nov 03, 2022 | 156.71 | 158.70 | 156.63 | 157.56 | 433,122 | -2.25(-1.41%) |
Nov 02, 2022 | 162.37 | 164.28 | 159.79 | 159.81 | 422,580 | -2.21(-1.37%) |
Nov 01, 2022 | 165.41 | 165.70 | 161.73 | 162.02 | 389,664 | +0.61(+0.38%) |
Oct 31, 2022 | 162.16 | 162.73 | 161.41 | 161.41 | 319,622 | -1.01(-0.62%) |
Oct 28, 2022 | 159.67 | 162.50 | 159.51 | 162.42 | 319,593 | +2.78(+1.74%) |
Oct 27, 2022 | 161.02 | 161.56 | 159.22 | 159.63 | 450,148 | -2.57(-1.59%) |
Oct 26, 2022 | 159.06 | 163.28 | 159.06 | 162.21 | 447,436 | -1.14(-0.70%) |
Oct 25, 2022 | 160.78 | 163.88 | 160.78 | 163.35 | 463,532 | +3.04(+1.89%) |
Oct 24, 2022 | 160.00 | 161.19 | 158.99 | 160.31 | 308,366 | +1.57(+0.99%) |
Oct 21, 2022 | 155.28 | 159.10 | 154.76 | 158.75 | 393,675 | +0.58(+0.37%) |
Oct 20, 2022 | 158.73 | 160.19 | 157.74 | 158.16 | 268,379 | -2.93(-1.82%) |
Oct 19, 2022 | 162.31 | 162.82 | 160.31 | 161.09 | 237,346 | -2.22(-1.36%) |
Oct 18, 2022 | 164.04 | 164.33 | 162.28 | 163.32 | 284,781 | +0.46(+0.28%) |
Oct 17, 2022 | 162.45 | 164.33 | 162.45 | 162.85 | 303,952 | +2.91(+1.82%) |
Oct 14, 2022 | 163.46 | 163.73 | 159.82 | 159.94 | 318,964 | -1.63(-1.01%) |
Oct 13, 2022 | 156.19 | 162.43 | 155.62 | 161.58 | 450,964 | +0.81(+0.51%) |
Oct 12, 2022 | 159.16 | 161.46 | 158.81 | 160.77 | 430,188 | +2.24(+1.41%) |
Oct 11, 2022 | 158.06 | 161.55 | 157.22 | 158.52 | 590,982 | -0.09(-0.05%) |
Oct 10, 2022 | 157.58 | 159.32 | 157.58 | 158.61 | 330,697 | -3.12(-1.93%) |
Oct 07, 2022 | 163.40 | 163.88 | 160.90 | 161.73 | 364,031 | -1.26(-0.77%) |
Oct 06, 2022 | 164.82 | 165.39 | 162.65 | 162.99 | 331,712 | -4.81(-2.87%) |
Oct 05, 2022 | 167.64 | 169.16 | 165.65 | 167.80 | 330,586 | -2.46(-1.44%) |
Oct 04, 2022 | 169.17 | 170.37 | 168.94 | 170.26 | 370,136 | +5.43(+3.30%) |