Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 183.97 | 184.34 | 181.48 | 182.50 | 624,810 | -1.90(-1.03%) |
Dec 29, 2022 | 183.45 | 184.98 | 182.95 | 184.39 | 695,058 | +1.28(+0.70%) |
Dec 28, 2022 | 185.87 | 186.13 | 183.10 | 183.12 | 753,489 | -2.29(-1.23%) |
Dec 27, 2022 | 184.88 | 186.06 | 183.94 | 185.41 | 532,948 | +0.97(+0.53%) |
Dec 23, 2022 | 182.64 | 184.85 | 181.89 | 184.43 | 678,884 | +2.22(+1.22%) |
Dec 22, 2022 | 184.03 | 184.15 | 180.31 | 182.21 | 993,689 | -2.16(-1.17%) |
Dec 21, 2022 | 182.51 | 184.46 | 182.03 | 184.37 | 1,276,163 | +3.53(+1.95%) |
Dec 20, 2022 | 179.82 | 181.75 | 178.89 | 180.84 | 1,078,088 | +2.22(+1.24%) |
Dec 19, 2022 | 178.20 | 180.93 | 177.64 | 178.62 | 953,074 | +0.69(+0.39%) |
Dec 16, 2022 | 176.66 | 178.90 | 176.32 | 177.93 | 3,456,435 | -0.75(-0.42%) |
Dec 15, 2022 | 180.58 | 180.96 | 178.07 | 178.68 | 1,275,689 | -2.99(-1.64%) |
Dec 14, 2022 | 182.17 | 184.24 | 180.79 | 181.67 | 989,926 | -0.40(-0.22%) |
Dec 13, 2022 | 184.42 | 184.42 | 181.04 | 182.07 | 1,494,999 | -0.06(-0.03%) |
Dec 12, 2022 | 180.69 | 182.41 | 180.11 | 182.12 | 1,283,207 | +1.42(+0.79%) |
Dec 09, 2022 | 182.64 | 183.27 | 180.61 | 180.70 | 866,926 | -2.01(-1.10%) |
Dec 08, 2022 | 182.87 | 184.17 | 181.99 | 182.72 | 871,951 | +0.58(+0.32%) |
Dec 07, 2022 | 182.73 | 185.15 | 181.79 | 182.13 | 1,257,458 | -0.44(-0.24%) |
Dec 06, 2022 | 181.65 | 183.06 | 181.41 | 182.57 | 1,238,067 | +1.25(+0.69%) |
Dec 05, 2022 | 182.42 | 182.75 | 180.43 | 181.32 | 1,140,442 | -2.26(-1.23%) |
Dec 02, 2022 | 182.11 | 183.97 | 181.88 | 183.58 | 1,336,940 | +0.39(+0.21%) |
Dec 01, 2022 | 184.96 | 185.01 | 182.00 | 183.19 | 1,112,929 | -0.65(-0.35%) |
Nov 30, 2022 | 180.03 | 184.23 | 178.75 | 183.84 | 4,266,141 | +2.52(+1.39%) |
Nov 29, 2022 | 179.96 | 181.86 | 179.45 | 181.32 | 1,130,992 | +0.86(+0.48%) |
Nov 28, 2022 | 182.49 | 183.16 | 180.20 | 180.46 | 1,515,256 | -2.51(-1.37%) |
Nov 25, 2022 | 182.96 | 183.57 | 181.78 | 182.97 | 531,390 | +0.87(+0.48%) |
Nov 23, 2022 | 180.85 | 182.41 | 180.71 | 182.10 | 1,156,668 | +0.85(+0.47%) |
Nov 22, 2022 | 181.12 | 182.53 | 179.77 | 181.24 | 1,174,806 | +1.53(+0.85%) |
Nov 21, 2022 | 179.40 | 180.63 | 178.71 | 179.71 | 1,247,347 | +0.96(+0.54%) |
Nov 18, 2022 | 178.67 | 180.02 | 177.48 | 178.75 | 1,518,240 | +1.58(+0.89%) |
Nov 17, 2022 | 174.61 | 178.08 | 174.38 | 177.18 | 1,357,910 | +1.73(+0.99%) |
Nov 16, 2022 | 173.77 | 176.06 | 173.33 | 175.44 | 1,108,569 | +1.59(+0.91%) |
Nov 15, 2022 | 178.04 | 178.04 | 172.28 | 173.85 | 1,492,825 | -3.10(-1.75%) |
Nov 14, 2022 | 176.38 | 179.29 | 175.97 | 176.95 | 1,473,696 | +0.94(+0.53%) |
Nov 11, 2022 | 178.87 | 179.74 | 174.54 | 176.01 | 1,448,887 | -1.52(-0.86%) |
Nov 10, 2022 | 179.07 | 179.29 | 175.68 | 177.53 | 1,670,529 | +1.11(+0.63%) |
Nov 09, 2022 | 179.39 | 179.83 | 176.20 | 176.42 | 1,031,759 | -2.66(-1.49%) |
Nov 08, 2022 | 177.66 | 179.81 | 177.51 | 179.08 | 1,222,912 | +0.75(+0.42%) |
Nov 07, 2022 | 177.97 | 178.73 | 177.17 | 178.34 | 1,314,301 | +1.04(+0.58%) |
Nov 04, 2022 | 178.09 | 178.70 | 175.49 | 177.30 | 1,052,332 | +1.20(+0.68%) |
Nov 03, 2022 | 176.57 | 177.17 | 174.75 | 176.10 | 1,224,860 | -0.47(-0.27%) |
Nov 02, 2022 | 176.38 | 179.50 | 176.12 | 176.58 | 1,897,639 | -0.46(-0.26%) |
Nov 01, 2022 | 178.98 | 179.46 | 176.82 | 177.03 | 2,224,434 | -1.63(-0.91%) |
Oct 31, 2022 | 176.20 | 179.28 | 175.58 | 178.66 | 1,594,956 | +2.42(+1.37%) |
Oct 28, 2022 | 173.22 | 176.41 | 172.34 | 176.24 | 1,807,550 | +4.22(+2.46%) |
Oct 27, 2022 | 172.08 | 174.12 | 171.73 | 172.01 | 1,180,637 | +1.16(+0.68%) |
Oct 26, 2022 | 171.19 | 171.66 | 168.62 | 170.85 | 1,988,777 | +0.30(+0.18%) |
Oct 25, 2022 | 172.14 | 173.02 | 170.12 | 170.55 | 2,126,671 | -3.58(-2.06%) |
Oct 24, 2022 | 171.84 | 174.44 | 171.84 | 174.13 | 1,703,349 | +3.45(+2.02%) |
Oct 21, 2022 | 166.30 | 170.83 | 165.72 | 170.69 | 1,519,528 | +5.19(+3.14%) |
Oct 20, 2022 | 168.04 | 168.40 | 164.68 | 165.50 | 1,757,493 | -3.20(-1.90%) |
Oct 19, 2022 | 162.47 | 168.92 | 161.76 | 168.69 | 2,247,213 | +7.17(+4.44%) |
Oct 18, 2022 | 162.41 | 162.41 | 160.42 | 161.52 | 1,724,266 | +1.91(+1.20%) |
Oct 17, 2022 | 159.58 | 160.99 | 158.08 | 159.62 | 1,508,130 | +1.45(+0.92%) |
Oct 14, 2022 | 160.90 | 161.52 | 157.58 | 158.16 | 1,258,386 | -2.14(-1.34%) |
Oct 13, 2022 | 152.30 | 161.32 | 150.82 | 160.30 | 2,014,069 | +6.15(+3.99%) |
Oct 12, 2022 | 154.10 | 156.59 | 153.21 | 154.15 | 1,261,657 | -0.29(-0.19%) |
Oct 11, 2022 | 152.05 | 156.11 | 151.66 | 154.44 | 1,376,591 | +1.92(+1.26%) |
Oct 10, 2022 | 152.71 | 154.13 | 152.33 | 152.53 | 810,907 | +0.58(+0.38%) |
Oct 07, 2022 | 153.69 | 153.82 | 151.42 | 151.94 | 1,093,241 | -2.24(-1.45%) |
Oct 06, 2022 | 155.14 | 155.19 | 153.28 | 154.18 | 980,045 | -1.31(-0.84%) |
Oct 05, 2022 | 155.09 | 156.46 | 154.81 | 155.49 | 833,475 | -0.90(-0.58%) |
Oct 04, 2022 | 152.76 | 156.56 | 152.28 | 156.39 | 1,098,364 | +4.26(+2.80%) |