Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 166.19 | 166.22 | 163.11 | 166.02 | 204,753 | -1.43(-0.86%) |
Dec 29, 2022 | 165.04 | 168.83 | 163.68 | 167.45 | 167,645 | +3.05(+1.85%) |
Dec 28, 2022 | 167.90 | 168.79 | 164.40 | 164.41 | 204,791 | -3.24(-1.93%) |
Dec 27, 2022 | 166.90 | 167.75 | 165.10 | 167.65 | 271,029 | +0.75(+0.45%) |
Dec 23, 2022 | 164.75 | 167.39 | 164.75 | 166.90 | 225,716 | +2.17(+1.32%) |
Dec 22, 2022 | 164.70 | 165.38 | 162.78 | 164.73 | 374,098 | -2.09(-1.25%) |
Dec 21, 2022 | 163.85 | 166.99 | 162.84 | 166.82 | 416,713 | +3.58(+2.19%) |
Dec 20, 2022 | 161.18 | 164.24 | 159.94 | 163.24 | 399,920 | +2.00(+1.24%) |
Dec 19, 2022 | 167.52 | 167.78 | 158.99 | 161.24 | 416,215 | -7.39(-4.38%) |
Dec 16, 2022 | 164.37 | 169.05 | 163.95 | 168.63 | 1,203,046 | +3.03(+1.83%) |
Dec 15, 2022 | 169.79 | 170.31 | 165.30 | 165.60 | 339,849 | -6.59(-3.83%) |
Dec 14, 2022 | 169.47 | 173.29 | 168.88 | 172.19 | 437,255 | +1.31(+0.77%) |
Dec 13, 2022 | 179.82 | 180.89 | 170.38 | 170.88 | 481,375 | -3.93(-2.25%) |
Dec 12, 2022 | 172.60 | 175.00 | 171.05 | 174.81 | 357,629 | +2.21(+1.28%) |
Dec 09, 2022 | 171.04 | 174.86 | 171.04 | 172.60 | 380,242 | +0.06(+0.03%) |
Dec 08, 2022 | 172.08 | 174.79 | 171.47 | 172.55 | 429,134 | +0.03(+0.02%) |
Dec 07, 2022 | 169.19 | 172.91 | 168.57 | 172.52 | 439,425 | +2.05(+1.20%) |
Dec 06, 2022 | 171.78 | 175.60 | 169.06 | 170.47 | 602,815 | -1.58(-0.92%) |
Dec 05, 2022 | 172.29 | 173.53 | 170.64 | 172.04 | 522,853 | -1.80(-1.04%) |
Dec 02, 2022 | 173.42 | 175.00 | 172.67 | 173.85 | 403,906 | -0.87(-0.50%) |
Dec 01, 2022 | 179.27 | 179.27 | 172.84 | 174.72 | 935,388 | -5.08(-2.83%) |
Nov 30, 2022 | 176.65 | 181.57 | 174.06 | 179.80 | 7,725,791 | +1.85(+1.04%) |
Nov 29, 2022 | 175.78 | 179.21 | 175.53 | 177.95 | 2,375,865 | +12.31(+7.43%) |
Nov 28, 2022 | 164.31 | 166.17 | 164.26 | 165.64 | 382,790 | -0.49(-0.30%) |
Nov 25, 2022 | 164.17 | 167.65 | 164.17 | 166.13 | 118,648 | +0.96(+0.58%) |
Nov 23, 2022 | 163.89 | 166.18 | 163.89 | 165.18 | 191,377 | +1.04(+0.64%) |
Nov 22, 2022 | 160.97 | 164.47 | 160.80 | 164.13 | 315,333 | +3.34(+2.08%) |
Nov 21, 2022 | 162.81 | 163.74 | 160.71 | 160.79 | 372,762 | -1.36(-0.84%) |
Nov 18, 2022 | 164.07 | 164.42 | 160.97 | 162.15 | 281,728 | +0.45(+0.28%) |
Nov 17, 2022 | 158.27 | 163.87 | 158.27 | 161.71 | 420,511 | +1.34(+0.83%) |
Nov 16, 2022 | 161.18 | 162.58 | 158.62 | 160.37 | 579,715 | -1.43(-0.89%) |
Nov 15, 2022 | 162.73 | 165.13 | 161.09 | 161.80 | 471,453 | +2.22(+1.39%) |
Nov 14, 2022 | 159.80 | 162.70 | 158.69 | 159.58 | 486,617 | +0.01(+0.01%) |
Nov 11, 2022 | 154.46 | 160.61 | 154.19 | 159.57 | 647,623 | +6.11(+3.98%) |
Nov 10, 2022 | 154.37 | 155.04 | 152.17 | 153.46 | 332,757 | +4.39(+2.94%) |
Nov 09, 2022 | 153.35 | 153.68 | 147.39 | 149.08 | 617,751 | -7.98(-5.08%) |
Nov 08, 2022 | 150.07 | 158.11 | 148.48 | 157.06 | 919,934 | +11.68(+8.03%) |
Nov 07, 2022 | 147.60 | 148.76 | 143.10 | 145.38 | 944,105 | -0.47(-0.32%) |
Nov 04, 2022 | 156.50 | 156.50 | 142.84 | 145.85 | 1,166,639 | -8.36(-5.42%) |
Nov 03, 2022 | 158.08 | 158.31 | 152.98 | 154.21 | 614,369 | -6.00(-3.75%) |
Nov 02, 2022 | 163.40 | 164.14 | 158.88 | 160.21 | 600,728 | -5.21(-3.15%) |
Nov 01, 2022 | 163.69 | 168.26 | 162.70 | 165.41 | 456,020 | +4.75(+2.95%) |
Oct 31, 2022 | 169.23 | 169.69 | 158.43 | 160.67 | 1,019,868 | -9.08(-5.35%) |
Oct 28, 2022 | 167.95 | 170.98 | 166.50 | 169.75 | 637,953 | +2.33(+1.39%) |
Oct 27, 2022 | 174.63 | 175.44 | 167.37 | 167.42 | 593,169 | -6.58(-3.78%) |
Oct 26, 2022 | 179.31 | 180.89 | 173.28 | 174.01 | 513,770 | -5.31(-2.96%) |
Oct 25, 2022 | 174.74 | 179.66 | 174.74 | 179.31 | 435,877 | +4.91(+2.81%) |
Oct 24, 2022 | 173.57 | 174.87 | 171.91 | 174.41 | 299,582 | +1.66(+0.96%) |
Oct 21, 2022 | 171.75 | 173.28 | 170.35 | 172.75 | 226,422 | +2.19(+1.29%) |
Oct 20, 2022 | 171.09 | 173.55 | 169.36 | 170.56 | 336,537 | -1.05(-0.61%) |
Oct 19, 2022 | 173.49 | 176.11 | 169.50 | 171.60 | 346,852 | -1.86(-1.07%) |
Oct 18, 2022 | 169.48 | 173.79 | 168.01 | 173.46 | 528,609 | +7.05(+4.24%) |
Oct 17, 2022 | 163.63 | 166.85 | 163.18 | 166.41 | 400,686 | +4.90(+3.03%) |
Oct 14, 2022 | 165.82 | 167.14 | 161.18 | 161.51 | 328,493 | -3.00(-1.82%) |
Oct 13, 2022 | 157.75 | 165.08 | 155.72 | 164.51 | 447,240 | +6.15(+3.89%) |
Oct 12, 2022 | 160.13 | 161.15 | 158.31 | 158.36 | 360,712 | -2.11(-1.32%) |
Oct 11, 2022 | 160.40 | 163.84 | 158.99 | 160.47 | 362,057 | -1.16(-0.72%) |
Oct 10, 2022 | 163.26 | 164.61 | 161.49 | 161.63 | 397,863 | -0.99(-0.61%) |
Oct 07, 2022 | 163.53 | 164.44 | 161.09 | 162.63 | 432,824 | -2.64(-1.60%) |
Oct 06, 2022 | 167.25 | 168.54 | 164.98 | 165.26 | 314,189 | -2.04(-1.22%) |
Oct 05, 2022 | 165.99 | 168.91 | 164.72 | 167.31 | 316,704 | -0.28(-0.17%) |
Oct 04, 2022 | 163.28 | 167.67 | 163.10 | 167.59 | 397,955 | +5.57(+3.44%) |