Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 182.52 | 182.71 | 181.35 | 182.71 | 5,817 | -0.57(-0.31%) |
Dec 29, 2022 | 181.17 | 183.88 | 181.17 | 183.28 | 1,468 | +2.76(+1.53%) |
Dec 28, 2022 | 181.97 | 182.01 | 180.42 | 180.52 | 30,218 | -0.62(-0.34%) |
Dec 27, 2022 | 182.87 | 182.87 | 181.14 | 181.14 | 4,063 | -0.90(-0.50%) |
Dec 23, 2022 | 181.49 | 182.08 | 181.34 | 182.04 | 8,637 | +0.31(+0.17%) |
Dec 22, 2022 | 181.10 | 181.73 | 180.17 | 181.73 | 3,614 | -0.96(-0.53%) |
Dec 21, 2022 | 181.16 | 183.06 | 180.96 | 182.69 | 10,581 | +2.44(+1.35%) |
Dec 20, 2022 | 178.97 | 180.59 | 178.97 | 180.26 | 7,814 | +0.85(+0.47%) |
Dec 19, 2022 | 180.29 | 180.29 | 178.66 | 179.41 | 6,057 | +0.26(+0.15%) |
Dec 16, 2022 | 181.09 | 181.09 | 178.83 | 179.15 | 10,191 | -2.83(-1.56%) |
Dec 15, 2022 | 184.23 | 184.23 | 181.88 | 181.99 | 6,201 | -3.76(-2.03%) |
Dec 14, 2022 | 183.85 | 186.53 | 183.85 | 185.75 | 4,477 | +1.43(+0.77%) |
Dec 13, 2022 | 184.40 | 185.52 | 184.07 | 184.32 | 8,350 | +1.40(+0.76%) |
Dec 12, 2022 | 180.98 | 182.93 | 180.98 | 182.93 | 8,620 | +1.96(+1.08%) |
Dec 09, 2022 | 182.27 | 183.47 | 180.97 | 180.97 | 3,183 | -1.76(-0.96%) |
Dec 08, 2022 | 181.82 | 182.73 | 181.82 | 182.73 | 5,339 | +1.25(+0.69%) |
Dec 07, 2022 | 180.21 | 181.94 | 180.21 | 181.48 | 13,014 | +1.09(+0.61%) |
Dec 06, 2022 | 183.31 | 183.31 | 179.92 | 180.39 | 7,006 | -2.86(-1.56%) |
Dec 05, 2022 | 184.69 | 184.69 | 183.25 | 183.25 | 4,228 | -1.89(-1.02%) |
Dec 02, 2022 | 182.70 | 185.29 | 182.42 | 185.13 | 5,845 | +0.57(+0.31%) |
Dec 01, 2022 | 184.63 | 184.81 | 183.59 | 184.56 | 18,925 | +1.97(+1.08%) |
Nov 30, 2022 | 179.93 | 182.60 | 179.93 | 182.60 | 1,849 | +2.69(+1.50%) |
Nov 29, 2022 | 180.01 | 180.15 | 179.64 | 179.90 | 8,683 | -0.20(-0.11%) |
Nov 28, 2022 | 179.15 | 180.10 | 179.15 | 180.10 | 6,001 | +0.44(+0.25%) |
Nov 25, 2022 | 178.94 | 179.67 | 178.94 | 179.66 | 2,177 | +1.07(+0.60%) |
Nov 23, 2022 | 178.49 | 179.03 | 178.25 | 178.60 | 3,638 | -0.54(-0.30%) |
Nov 22, 2022 | 177.75 | 179.14 | 177.55 | 179.14 | 13,277 | +2.04(+1.15%) |
Nov 21, 2022 | 176.34 | 177.10 | 176.34 | 177.10 | 3,599 | +0.28(+0.16%) |
Nov 18, 2022 | 176.75 | 177.05 | 175.96 | 176.81 | 2,617 | +1.20(+0.68%) |
Nov 17, 2022 | 174.01 | 175.73 | 174.01 | 175.61 | 3,316 | +0.03(+0.02%) |
Nov 16, 2022 | 177.17 | 177.62 | 175.39 | 175.59 | 5,691 | -1.64(-0.92%) |
Nov 15, 2022 | 178.84 | 178.88 | 176.56 | 177.22 | 8,732 | -0.61(-0.35%) |
Nov 14, 2022 | 177.69 | 179.82 | 177.19 | 177.84 | 8,108 | +1.78(+1.01%) |
Nov 11, 2022 | 176.15 | 176.22 | 173.50 | 176.06 | 10,024 | -0.67(-0.38%) |
Nov 10, 2022 | 176.65 | 176.97 | 174.94 | 176.72 | 3,806 | +3.97(+2.30%) |
Nov 09, 2022 | 175.24 | 175.34 | 172.75 | 172.75 | 16,387 | -2.47(-1.41%) |
Nov 08, 2022 | 173.91 | 176.83 | 173.91 | 175.22 | 9,505 | +0.32(+0.18%) |
Nov 07, 2022 | 174.15 | 175.37 | 174.15 | 174.90 | 16,287 | +2.10(+1.21%) |
Nov 04, 2022 | 174.78 | 174.78 | 170.94 | 172.81 | 2,917 | +0.15(+0.09%) |
Nov 03, 2022 | 172.15 | 173.00 | 171.29 | 172.65 | 4,936 | -1.03(-0.59%) |
Nov 02, 2022 | 176.28 | 173.68 | 173.68 | 3,389 | -2.70(-1.53%) | |
Nov 01, 2022 | 175.45 | 176.94 | 174.34 | 176.38 | 52,726 | -0.09(-0.05%) |
Oct 31, 2022 | 176.79 | 177.18 | 176.22 | 176.47 | 4,892 | -1.39(-0.78%) |
Oct 28, 2022 | 175.39 | 177.87 | 175.39 | 177.87 | 39,960 | +3.62(+2.08%) |
Oct 27, 2022 | 175.84 | 175.84 | 174.24 | 174.24 | 4,897 | -0.92(-0.52%) |
Oct 26, 2022 | 173.62 | 176.76 | 173.62 | 175.16 | 21,099 | +1.93(+1.11%) |
Oct 25, 2022 | 171.19 | 173.47 | 171.19 | 173.23 | 12,746 | +1.55(+0.90%) |
Oct 24, 2022 | 170.99 | 172.16 | 170.56 | 171.68 | 6,758 | +1.80(+1.06%) |
Oct 21, 2022 | 166.53 | 170.10 | 166.53 | 169.87 | 10,147 | +3.92(+2.36%) |
Oct 20, 2022 | 167.25 | 167.25 | 165.84 | 165.95 | 3,089 | -1.06(-0.63%) |
Oct 19, 2022 | 170.21 | 170.21 | 166.10 | 167.01 | 8,124 | -3.41(-2.00%) |
Oct 18, 2022 | 170.32 | 171.26 | 170.08 | 170.42 | 11,844 | +0.96(+0.57%) |
Oct 17, 2022 | 167.68 | 169.72 | 167.68 | 169.46 | 3,757 | +2.70(+1.62%) |
Oct 14, 2022 | 168.44 | 168.44 | 166.40 | 166.75 | 5,077 | -1.05(-0.63%) |
Oct 13, 2022 | 162.75 | 168.18 | 162.75 | 167.81 | 53,195 | +2.76(+1.67%) |
Oct 12, 2022 | 165.05 | 165.99 | 164.91 | 165.05 | 4,939 | -0.27(-0.17%) |
Oct 11, 2022 | 163.79 | 166.66 | 163.79 | 165.32 | 6,677 | +1.61(+0.98%) |
Oct 10, 2022 | 165.31 | 165.46 | 163.61 | 163.71 | 55,602 | -1.24(-0.75%) |
Oct 07, 2022 | 167.62 | 167.62 | 164.63 | 164.96 | 4,082 | -2.70(-1.61%) |
Oct 06, 2022 | 169.47 | 169.47 | 167.53 | 167.65 | 9,344 | -2.04(-1.20%) |
Oct 05, 2022 | 169.00 | 169.92 | 168.50 | 169.69 | 17,203 | -0.36(-0.21%) |
Oct 04, 2022 | 167.72 | 170.06 | 167.72 | 170.05 | 13,447 | +3.52(+2.11%) |