Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 173.04 | 173.85 | 170.91 | 173.31 | 453,784 | -0.91(-0.52%) |
Dec 29, 2022 | 173.74 | 175.21 | 172.31 | 174.22 | 329,652 | +1.92(+1.11%) |
Dec 28, 2022 | 174.36 | 174.96 | 172.25 | 172.30 | 273,655 | -1.57(-0.91%) |
Dec 27, 2022 | 173.99 | 174.89 | 172.73 | 173.87 | 333,841 | +0.48(+0.27%) |
Dec 23, 2022 | 171.99 | 173.43 | 170.72 | 173.40 | 417,375 | +1.16(+0.67%) |
Dec 22, 2022 | 172.40 | 173.15 | 169.52 | 172.24 | 666,941 | -1.91(-1.10%) |
Dec 21, 2022 | 176.23 | 176.87 | 173.42 | 174.15 | 643,847 | -0.61(-0.35%) |
Dec 20, 2022 | 173.69 | 175.79 | 173.15 | 174.76 | 690,081 | +1.15(+0.66%) |
Dec 19, 2022 | 175.63 | 176.88 | 172.46 | 173.62 | 661,820 | -1.73(-0.99%) |
Dec 16, 2022 | 175.15 | 176.58 | 173.31 | 175.35 | 973,270 | -2.09(-1.18%) |
Dec 15, 2022 | 179.81 | 180.24 | 176.76 | 177.44 | 617,370 | -5.26(-2.88%) |
Dec 14, 2022 | 183.12 | 184.08 | 180.53 | 182.70 | 845,933 | -1.32(-0.72%) |
Dec 13, 2022 | 186.67 | 188.19 | 182.11 | 184.02 | 931,939 | +1.77(+0.97%) |
Dec 12, 2022 | 180.90 | 182.26 | 178.98 | 182.25 | 686,394 | +1.67(+0.93%) |
Dec 09, 2022 | 180.70 | 183.08 | 180.09 | 180.57 | 921,300 | -0.36(-0.20%) |
Dec 08, 2022 | 181.58 | 181.77 | 179.25 | 180.93 | 565,337 | +3.67(+2.07%) |
Dec 07, 2022 | 176.35 | 179.32 | 176.18 | 177.26 | 609,788 | +1.14(+0.65%) |
Dec 06, 2022 | 177.81 | 178.15 | 174.62 | 176.12 | 489,306 | -1.04(-0.59%) |
Dec 05, 2022 | 180.43 | 180.43 | 176.41 | 177.16 | 597,893 | -5.43(-2.98%) |
Dec 02, 2022 | 179.89 | 183.55 | 179.01 | 182.59 | 534,165 | +0.65(+0.36%) |
Dec 01, 2022 | 182.35 | 182.92 | 180.13 | 181.94 | 644,989 | +0.49(+0.27%) |
Nov 30, 2022 | 176.07 | 181.88 | 175.62 | 181.44 | 869,783 | +4.83(+2.73%) |
Nov 29, 2022 | 177.28 | 178.51 | 176.00 | 176.61 | 506,977 | -1.22(-0.68%) |
Nov 28, 2022 | 180.37 | 181.44 | 177.15 | 177.83 | 665,079 | -3.62(-2.00%) |
Nov 25, 2022 | 180.16 | 181.45 | 179.56 | 181.45 | 172,146 | +1.05(+0.58%) |
Nov 23, 2022 | 180.60 | 182.95 | 179.74 | 180.40 | 337,110 | +0.00(+0.00%) |
Nov 22, 2022 | 177.64 | 180.60 | 176.97 | 180.40 | 572,908 | +3.68(+2.08%) |
Nov 21, 2022 | 176.65 | 178.41 | 175.47 | 176.72 | 370,402 | -0.33(-0.18%) |
Nov 18, 2022 | 176.04 | 177.86 | 174.98 | 177.05 | 659,657 | +3.12(+1.79%) |
Nov 17, 2022 | 173.10 | 174.12 | 171.69 | 173.93 | 575,587 | -1.04(-0.59%) |
Nov 16, 2022 | 173.69 | 175.72 | 172.60 | 174.97 | 1,269,943 | +0.88(+0.51%) |
Nov 15, 2022 | 176.16 | 177.88 | 171.99 | 174.09 | 750,803 | +0.73(+0.42%) |
Nov 14, 2022 | 176.03 | 177.91 | 173.16 | 173.36 | 596,098 | -3.37(-1.90%) |
Nov 11, 2022 | 179.21 | 181.28 | 175.79 | 176.72 | 932,388 | -1.10(-0.62%) |
Nov 10, 2022 | 173.92 | 179.61 | 173.92 | 177.82 | 1,109,657 | +10.99(+6.59%) |
Nov 09, 2022 | 169.60 | 169.83 | 166.44 | 166.83 | 551,125 | -3.51(-2.06%) |
Nov 08, 2022 | 171.05 | 171.91 | 168.78 | 170.34 | 559,187 | +0.34(+0.20%) |
Nov 07, 2022 | 169.27 | 170.85 | 166.76 | 170.01 | 849,268 | +1.98(+1.18%) |
Nov 04, 2022 | 169.58 | 170.82 | 165.76 | 168.02 | 956,128 | +1.10(+0.66%) |
Nov 03, 2022 | 158.93 | 169.40 | 158.65 | 166.93 | 1,503,904 | +6.05(+3.76%) |
Nov 02, 2022 | 164.85 | 160.84 | 160.87 | 1,395,036 | -1.86(-1.14%) | |
Nov 01, 2022 | 163.19 | 164.15 | 160.00 | 162.73 | 1,487,810 | +1.08(+0.67%) |
Oct 31, 2022 | 162.81 | 163.42 | 160.18 | 161.65 | 855,704 | -1.97(-1.20%) |
Oct 28, 2022 | 160.57 | 164.44 | 159.49 | 163.62 | 738,679 | +3.58(+2.24%) |
Oct 27, 2022 | 159.65 | 162.04 | 159.51 | 160.03 | 563,223 | +0.64(+0.40%) |
Oct 26, 2022 | 160.75 | 161.15 | 158.13 | 159.39 | 654,484 | -0.86(-0.54%) |
Oct 25, 2022 | 153.13 | 160.97 | 153.13 | 160.25 | 745,021 | +6.28(+4.08%) |
Oct 24, 2022 | 154.75 | 155.32 | 152.70 | 153.97 | 896,867 | +0.48(+0.31%) |
Oct 21, 2022 | 147.37 | 153.93 | 146.65 | 153.49 | 842,543 | +6.19(+4.20%) |
Oct 20, 2022 | 152.54 | 154.30 | 147.20 | 147.29 | 939,747 | -5.54(-3.62%) |
Oct 19, 2022 | 155.56 | 156.02 | 151.22 | 152.84 | 601,495 | -3.96(-2.53%) |
Oct 18, 2022 | 155.41 | 157.30 | 154.85 | 156.79 | 606,099 | +4.69(+3.08%) |
Oct 17, 2022 | 148.77 | 152.52 | 148.22 | 152.10 | 535,815 | +5.52(+3.77%) |
Oct 14, 2022 | 155.03 | 155.51 | 146.16 | 146.58 | 611,086 | -6.75(-4.40%) |
Oct 13, 2022 | 148.49 | 154.51 | 145.79 | 153.33 | 842,963 | +1.19(+0.78%) |
Oct 12, 2022 | 154.08 | 154.08 | 150.91 | 152.14 | 673,360 | -2.17(-1.41%) |
Oct 11, 2022 | 156.19 | 157.23 | 154.16 | 154.32 | 543,182 | -1.89(-1.21%) |
Oct 10, 2022 | 156.91 | 157.31 | 154.31 | 156.20 | 379,448 | +0.68(+0.44%) |
Oct 07, 2022 | 158.27 | 158.59 | 154.54 | 155.52 | 515,472 | -4.65(-2.90%) |
Oct 06, 2022 | 161.37 | 162.88 | 159.98 | 160.17 | 545,071 | -1.89(-1.16%) |
Oct 05, 2022 | 159.74 | 163.80 | 159.22 | 162.06 | 663,152 | +0.15(+0.09%) |
Oct 04, 2022 | 161.45 | 163.45 | 161.26 | 161.91 | 661,934 | +3.52(+2.22%) |