Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 212.86 | 213.60 | 210.16 | 211.55 | 142,954 | -2.34(-1.09%) |
Dec 29, 2022 | 211.13 | 214.23 | 211.04 | 213.89 | 191,656 | +6.26(+3.02%) |
Dec 28, 2022 | 209.36 | 210.59 | 207.42 | 207.63 | 165,276 | -1.73(-0.83%) |
Dec 27, 2022 | 209.16 | 210.32 | 207.68 | 209.36 | 192,676 | +0.98(+0.47%) |
Dec 23, 2022 | 208.18 | 209.67 | 207.27 | 208.38 | 224,784 | -1.53(-0.73%) |
Dec 22, 2022 | 210.55 | 210.70 | 207.73 | 209.91 | 182,917 | -1.32(-0.63%) |
Dec 21, 2022 | 211.12 | 212.34 | 210.88 | 211.24 | 339,254 | -0.19(-0.09%) |
Dec 20, 2022 | 210.79 | 212.30 | 210.56 | 211.43 | 211,467 | -2.01(-0.94%) |
Dec 19, 2022 | 215.66 | 215.66 | 213.39 | 213.44 | 195,132 | -1.96(-0.91%) |
Dec 16, 2022 | 218.30 | 219.56 | 215.40 | 215.40 | 157,949 | -4.24(-1.93%) |
Dec 15, 2022 | 221.24 | 221.78 | 218.41 | 219.63 | 224,427 | -2.75(-1.23%) |
Dec 14, 2022 | 223.11 | 224.49 | 221.32 | 222.38 | 207,915 | -0.31(-0.14%) |
Dec 13, 2022 | 226.37 | 227.31 | 220.16 | 222.68 | 347,622 | +2.92(+1.33%) |
Dec 12, 2022 | 219.52 | 219.99 | 218.25 | 219.76 | 148,814 | +1.79(+0.82%) |
Dec 09, 2022 | 217.24 | 218.78 | 216.69 | 217.97 | 152,037 | +0.39(+0.18%) |
Dec 08, 2022 | 216.90 | 217.94 | 215.98 | 217.59 | 231,676 | +0.25(+0.11%) |
Dec 07, 2022 | 218.24 | 219.95 | 217.03 | 217.34 | 197,298 | -1.01(-0.46%) |
Dec 06, 2022 | 220.71 | 221.04 | 216.22 | 218.35 | 305,067 | -2.55(-1.15%) |
Dec 05, 2022 | 224.09 | 224.21 | 220.90 | 220.90 | 376,951 | -2.86(-1.28%) |
Dec 02, 2022 | 221.84 | 223.86 | 220.63 | 223.76 | 358,256 | -1.48(-0.66%) |
Dec 01, 2022 | 223.36 | 225.56 | 222.14 | 225.24 | 302,947 | +4.97(+2.26%) |
Nov 30, 2022 | 216.91 | 220.27 | 215.37 | 220.27 | 286,130 | +7.73(+3.64%) |
Nov 29, 2022 | 212.87 | 214.42 | 212.40 | 212.54 | 226,302 | -0.72(-0.34%) |
Nov 28, 2022 | 216.24 | 217.15 | 213.14 | 213.26 | 206,139 | -2.16(-1.00%) |
Nov 25, 2022 | 214.87 | 216.18 | 214.85 | 215.42 | 71,124 | +0.54(+0.25%) |
Nov 23, 2022 | 213.91 | 215.78 | 213.75 | 214.88 | 215,906 | +1.22(+0.57%) |
Nov 22, 2022 | 212.24 | 214.32 | 211.81 | 213.67 | 164,616 | +2.21(+1.05%) |
Nov 21, 2022 | 212.19 | 213.31 | 211.27 | 211.45 | 184,021 | -2.18(-1.02%) |
Nov 18, 2022 | 211.76 | 213.74 | 210.94 | 213.64 | 145,316 | +2.75(+1.30%) |
Nov 17, 2022 | 208.47 | 211.14 | 208.32 | 210.89 | 352,287 | -0.39(-0.18%) |
Nov 16, 2022 | 211.73 | 212.48 | 210.65 | 211.28 | 196,593 | -1.48(-0.70%) |
Nov 15, 2022 | 213.25 | 214.19 | 209.93 | 212.76 | 293,470 | +2.65(+1.26%) |
Nov 14, 2022 | 213.21 | 213.89 | 210.11 | 210.11 | 346,202 | -4.05(-1.89%) |
Nov 11, 2022 | 212.32 | 215.82 | 211.74 | 214.16 | 445,192 | +4.01(+1.91%) |
Nov 10, 2022 | 209.24 | 211.56 | 208.20 | 210.15 | 451,447 | +11.17(+5.61%) |
Nov 09, 2022 | 199.72 | 202.57 | 198.75 | 198.98 | 264,618 | -2.78(-1.38%) |
Nov 08, 2022 | 199.66 | 203.79 | 199.45 | 201.76 | 390,791 | +4.36(+2.21%) |
Nov 07, 2022 | 197.93 | 198.50 | 196.17 | 197.40 | 302,457 | +0.68(+0.35%) |
Nov 04, 2022 | 199.18 | 200.47 | 194.76 | 196.72 | 572,541 | +6.60(+3.47%) |
Nov 03, 2022 | 186.81 | 191.37 | 186.58 | 190.12 | 534,839 | +0.92(+0.49%) |
Nov 02, 2022 | 190.50 | 195.18 | 187.92 | 189.21 | 602,680 | -5.30(-2.73%) |
Nov 01, 2022 | 198.36 | 199.21 | 193.16 | 194.51 | 302,938 | +0.19(+0.10%) |
Oct 31, 2022 | 194.29 | 195.63 | 192.84 | 194.32 | 281,356 | -1.86(-0.95%) |
Oct 28, 2022 | 194.17 | 196.69 | 193.38 | 196.18 | 361,144 | +2.33(+1.20%) |
Oct 27, 2022 | 196.29 | 196.72 | 193.64 | 193.85 | 264,500 | -0.88(-0.45%) |
Oct 26, 2022 | 193.22 | 196.96 | 193.02 | 194.72 | 260,659 | +0.66(+0.34%) |
Oct 25, 2022 | 191.72 | 196.42 | 191.65 | 194.06 | 357,126 | +4.72(+2.49%) |
Oct 24, 2022 | 187.14 | 190.38 | 187.05 | 189.34 | 404,694 | +3.32(+1.78%) |
Oct 21, 2022 | 182.60 | 186.34 | 181.86 | 186.03 | 289,419 | +1.69(+0.92%) |
Oct 20, 2022 | 185.24 | 187.31 | 183.26 | 184.34 | 263,893 | -0.90(-0.49%) |
Oct 19, 2022 | 186.77 | 187.35 | 183.78 | 185.24 | 181,346 | -3.41(-1.81%) |
Oct 18, 2022 | 190.34 | 191.07 | 187.53 | 188.64 | 267,678 | +2.40(+1.29%) |
Oct 17, 2022 | 184.40 | 186.74 | 183.59 | 186.24 | 312,451 | +7.86(+4.41%) |
Oct 14, 2022 | 183.27 | 183.95 | 178.32 | 178.38 | 393,096 | -2.78(-1.54%) |
Oct 13, 2022 | 175.78 | 181.71 | 174.62 | 181.17 | 468,929 | +0.94(+0.52%) |
Oct 12, 2022 | 180.72 | 182.01 | 179.73 | 180.23 | 323,595 | -0.64(-0.35%) |
Oct 11, 2022 | 181.07 | 183.68 | 179.73 | 180.87 | 326,052 | +1.03(+0.57%) |
Oct 10, 2022 | 182.28 | 182.55 | 178.77 | 179.84 | 499,764 | -2.85(-1.56%) |
Oct 07, 2022 | 185.11 | 185.24 | 182.40 | 182.70 | 344,800 | -5.81(-3.08%) |
Oct 06, 2022 | 188.37 | 189.85 | 186.85 | 188.50 | 336,881 | -2.61(-1.36%) |
Oct 05, 2022 | 187.05 | 192.23 | 185.10 | 191.11 | 365,793 | -0.26(-0.13%) |
Oct 04, 2022 | 190.13 | 193.61 | 190.13 | 191.37 | 516,019 | +6.99(+3.79%) |