Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 183.93 | 184.30 | 181.44 | 182.46 | 624,943 | -1.90(-1.03%) |
Dec 29, 2022 | 183.41 | 184.94 | 182.91 | 184.35 | 695,206 | +1.28(+0.70%) |
Dec 28, 2022 | 185.83 | 186.09 | 183.06 | 183.08 | 753,649 | -2.29(-1.23%) |
Dec 27, 2022 | 184.84 | 186.02 | 183.90 | 185.37 | 533,061 | +0.97(+0.53%) |
Dec 23, 2022 | 182.60 | 184.81 | 181.85 | 184.39 | 679,029 | +2.22(+1.22%) |
Dec 22, 2022 | 183.99 | 184.11 | 180.27 | 182.17 | 993,901 | -2.16(-1.17%) |
Dec 21, 2022 | 182.48 | 184.42 | 181.99 | 184.34 | 1,276,435 | +3.53(+1.95%) |
Dec 20, 2022 | 179.78 | 181.71 | 178.85 | 180.80 | 1,078,317 | +2.22(+1.24%) |
Dec 19, 2022 | 178.16 | 180.89 | 177.60 | 178.58 | 953,277 | +0.69(+0.39%) |
Dec 16, 2022 | 176.62 | 178.87 | 176.29 | 177.89 | 3,457,171 | -0.75(-0.42%) |
Dec 15, 2022 | 180.54 | 180.92 | 178.03 | 178.64 | 1,275,960 | -2.99(-1.64%) |
Dec 14, 2022 | 182.13 | 184.20 | 180.75 | 181.63 | 990,136 | -0.40(-0.22%) |
Dec 13, 2022 | 184.38 | 184.38 | 181.00 | 182.03 | 1,495,317 | -0.06(-0.03%) |
Dec 12, 2022 | 180.65 | 182.37 | 180.07 | 182.09 | 1,283,480 | +1.42(+0.79%) |
Dec 09, 2022 | 182.60 | 183.24 | 180.57 | 180.67 | 867,110 | -2.01(-1.10%) |
Dec 08, 2022 | 182.83 | 184.13 | 181.95 | 182.68 | 872,136 | +0.58(+0.32%) |
Dec 07, 2022 | 182.69 | 185.11 | 181.75 | 182.10 | 1,257,726 | -0.44(-0.24%) |
Dec 06, 2022 | 181.61 | 183.03 | 181.37 | 182.53 | 1,238,331 | +1.25(+0.69%) |
Dec 05, 2022 | 182.38 | 182.71 | 180.39 | 181.28 | 1,140,685 | -2.26(-1.23%) |
Dec 02, 2022 | 182.07 | 183.93 | 181.84 | 183.54 | 1,337,225 | +0.39(+0.21%) |
Dec 01, 2022 | 184.92 | 184.97 | 181.96 | 183.15 | 1,113,166 | -0.65(-0.35%) |
Nov 30, 2022 | 180.00 | 184.19 | 178.71 | 183.80 | 4,267,048 | +2.52(+1.39%) |
Nov 29, 2022 | 179.92 | 181.82 | 179.41 | 181.28 | 1,131,233 | +0.86(+0.48%) |
Nov 28, 2022 | 182.46 | 183.12 | 180.16 | 180.42 | 1,515,578 | -2.51(-1.37%) |
Nov 25, 2022 | 182.92 | 183.53 | 181.74 | 182.93 | 531,503 | +0.87(+0.48%) |
Nov 23, 2022 | 180.81 | 182.37 | 180.67 | 182.06 | 1,156,914 | +0.85(+0.47%) |
Nov 22, 2022 | 181.08 | 182.49 | 179.73 | 181.21 | 1,175,056 | +1.53(+0.85%) |
Nov 21, 2022 | 179.37 | 180.59 | 178.67 | 179.68 | 1,247,613 | +0.96(+0.54%) |
Nov 18, 2022 | 178.63 | 179.99 | 177.44 | 178.72 | 1,518,563 | +1.58(+0.89%) |
Nov 17, 2022 | 174.57 | 178.04 | 174.34 | 177.14 | 1,358,199 | +1.73(+0.99%) |
Nov 16, 2022 | 173.73 | 176.03 | 173.29 | 175.41 | 1,108,805 | +1.59(+0.91%) |
Nov 15, 2022 | 178.00 | 178.00 | 172.25 | 173.82 | 1,493,143 | -3.10(-1.75%) |
Nov 14, 2022 | 176.34 | 179.25 | 175.94 | 176.92 | 1,474,009 | +0.94(+0.53%) |
Nov 11, 2022 | 178.83 | 179.70 | 174.50 | 175.98 | 1,449,196 | -1.52(-0.86%) |
Nov 10, 2022 | 179.04 | 179.25 | 175.64 | 177.50 | 1,670,885 | +1.11(+0.63%) |
Nov 09, 2022 | 179.36 | 179.79 | 176.16 | 176.38 | 1,031,978 | -2.66(-1.49%) |
Nov 08, 2022 | 177.62 | 179.77 | 177.48 | 179.05 | 1,223,172 | +0.75(+0.42%) |
Nov 07, 2022 | 177.93 | 178.69 | 177.13 | 178.30 | 1,314,581 | +1.04(+0.58%) |
Nov 04, 2022 | 178.05 | 178.66 | 175.45 | 177.26 | 1,052,556 | +1.20(+0.68%) |
Nov 03, 2022 | 176.53 | 177.13 | 174.71 | 176.06 | 1,225,120 | -0.47(-0.27%) |
Nov 02, 2022 | 176.34 | 179.46 | 176.08 | 176.54 | 1,898,042 | -0.45(-0.26%) |
Nov 01, 2022 | 178.94 | 179.42 | 176.78 | 176.99 | 2,224,907 | -1.63(-0.91%) |
Oct 31, 2022 | 176.16 | 179.24 | 175.54 | 178.62 | 1,595,295 | +2.42(+1.37%) |
Oct 28, 2022 | 173.18 | 176.37 | 172.31 | 176.20 | 1,807,935 | +4.22(+2.45%) |
Oct 27, 2022 | 172.04 | 174.09 | 171.70 | 171.98 | 1,180,888 | +1.16(+0.68%) |
Oct 26, 2022 | 171.15 | 171.63 | 168.59 | 170.81 | 1,989,201 | +0.30(+0.18%) |
Oct 25, 2022 | 172.10 | 172.98 | 170.08 | 170.51 | 2,127,123 | -3.58(-2.06%) |
Oct 24, 2022 | 171.80 | 174.41 | 171.80 | 174.10 | 1,703,712 | +3.45(+2.02%) |
Oct 21, 2022 | 166.26 | 170.80 | 165.68 | 170.65 | 1,519,852 | +5.19(+3.14%) |
Oct 20, 2022 | 168.01 | 168.37 | 164.65 | 165.46 | 1,757,867 | -3.20(-1.89%) |
Oct 19, 2022 | 162.44 | 168.89 | 161.72 | 168.66 | 2,247,692 | +7.17(+4.44%) |
Oct 18, 2022 | 162.38 | 162.38 | 160.39 | 161.49 | 1,724,633 | +1.91(+1.20%) |
Oct 17, 2022 | 159.54 | 160.96 | 158.04 | 159.58 | 1,508,451 | +1.45(+0.92%) |
Oct 14, 2022 | 160.87 | 161.49 | 157.55 | 158.13 | 1,258,654 | -2.14(-1.34%) |
Oct 13, 2022 | 152.27 | 161.28 | 150.79 | 160.27 | 2,014,497 | +6.15(+3.99%) |
Oct 12, 2022 | 154.06 | 156.56 | 153.18 | 154.12 | 1,261,926 | -0.29(-0.19%) |
Oct 11, 2022 | 152.02 | 156.08 | 151.63 | 154.41 | 1,376,884 | +1.92(+1.26%) |
Oct 10, 2022 | 152.68 | 154.10 | 152.30 | 152.49 | 811,080 | +0.58(+0.38%) |
Oct 07, 2022 | 153.66 | 153.79 | 151.39 | 151.91 | 1,093,473 | -2.24(-1.45%) |
Oct 06, 2022 | 155.11 | 155.16 | 153.25 | 154.15 | 980,254 | -1.31(-0.84%) |
Oct 05, 2022 | 155.06 | 156.43 | 154.78 | 155.46 | 833,652 | -0.90(-0.58%) |
Oct 04, 2022 | 152.73 | 156.52 | 152.25 | 156.36 | 1,098,598 | +4.26(+2.80%) |