Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 215.28 | 216.47 | 214.23 | 216.46 | 705,203 | -0.44(-0.20%) |
Dec 29, 2022 | 214.75 | 217.42 | 214.45 | 216.90 | 490,323 | +3.85(+1.81%) |
Dec 28, 2022 | 215.69 | 216.62 | 212.90 | 213.05 | 340,661 | -2.65(-1.23%) |
Dec 27, 2022 | 216.59 | 216.71 | 214.77 | 215.69 | 437,240 | -0.84(-0.39%) |
Dec 23, 2022 | 215.01 | 216.64 | 213.88 | 216.54 | 370,708 | +1.18(+0.55%) |
Dec 22, 2022 | 216.54 | 216.54 | 212.06 | 215.36 | 328,759 | -3.19(-1.46%) |
Dec 21, 2022 | 216.90 | 219.14 | 216.66 | 218.55 | 236,173 | +3.36(+1.56%) |
Dec 20, 2022 | 214.38 | 216.20 | 213.68 | 215.18 | 279,448 | +0.28(+0.13%) |
Dec 19, 2022 | 217.21 | 217.21 | 213.97 | 214.90 | 704,859 | -2.07(-0.95%) |
Dec 16, 2022 | 217.90 | 218.64 | 215.58 | 216.97 | 639,638 | -2.42(-1.10%) |
Dec 15, 2022 | 222.27 | 222.41 | 218.61 | 219.39 | 325,918 | -5.70(-2.53%) |
Dec 14, 2022 | 226.26 | 228.38 | 223.42 | 225.09 | 268,509 | -1.25(-0.55%) |
Dec 13, 2022 | 230.83 | 231.11 | 224.83 | 226.34 | 1,301,505 | +1.70(+0.76%) |
Dec 12, 2022 | 222.06 | 224.64 | 221.52 | 224.64 | 221,781 | +3.17(+1.43%) |
Dec 09, 2022 | 222.64 | 223.77 | 221.37 | 221.47 | 170,072 | -1.77(-0.79%) |
Dec 08, 2022 | 222.55 | 223.87 | 221.64 | 223.23 | 257,738 | +1.89(+0.86%) |
Dec 07, 2022 | 221.00 | 222.77 | 220.96 | 221.34 | 224,914 | -0.43(-0.19%) |
Dec 06, 2022 | 224.95 | 225.01 | 220.56 | 221.77 | 209,739 | -3.38(-1.50%) |
Dec 05, 2022 | 227.87 | 228.31 | 224.38 | 225.15 | 452,564 | -4.48(-1.95%) |
Dec 02, 2022 | 226.90 | 230.20 | 226.90 | 229.63 | 300,988 | -0.26(-0.11%) |
Dec 01, 2022 | 230.50 | 231.23 | 228.46 | 229.89 | 268,222 | +0.08(+0.03%) |
Nov 30, 2022 | 222.94 | 229.82 | 221.93 | 229.81 | 260,522 | +6.80(+3.05%) |
Nov 29, 2022 | 223.52 | 224.14 | 222.13 | 223.01 | 129,392 | -0.26(-0.12%) |
Nov 28, 2022 | 225.30 | 226.06 | 222.76 | 223.27 | 363,202 | -3.54(-1.56%) |
Nov 25, 2022 | 226.60 | 227.22 | 226.44 | 226.81 | 70,408 | -0.06(-0.03%) |
Nov 23, 2022 | 225.51 | 227.17 | 225.38 | 226.86 | 120,016 | +1.35(+0.60%) |
Nov 22, 2022 | 223.37 | 225.58 | 222.75 | 225.52 | 203,441 | +3.07(+1.38%) |
Nov 21, 2022 | 222.38 | 223.15 | 221.50 | 222.45 | 193,978 | -1.06(-0.48%) |
Nov 18, 2022 | 224.52 | 224.52 | 221.92 | 223.52 | 177,197 | +1.00(+0.45%) |
Nov 17, 2022 | 220.58 | 222.71 | 220.12 | 222.52 | 127,867 | -0.84(-0.38%) |
Nov 16, 2022 | 224.48 | 224.55 | 223.00 | 223.36 | 328,460 | -2.14(-0.95%) |
Nov 15, 2022 | 227.10 | 227.51 | 223.47 | 225.50 | 274,705 | +2.16(+0.97%) |
Nov 14, 2022 | 224.59 | 226.26 | 223.25 | 223.34 | 246,329 | -2.20(-0.97%) |
Nov 11, 2022 | 223.71 | 225.94 | 222.99 | 225.54 | 487,490 | +2.39(+1.07%) |
Nov 10, 2022 | 219.01 | 223.29 | 218.10 | 223.15 | 337,319 | +12.02(+5.69%) |
Nov 09, 2022 | 214.44 | 214.98 | 210.82 | 211.13 | 206,712 | -4.62(-2.14%) |
Nov 08, 2022 | 215.04 | 217.63 | 213.43 | 215.74 | 275,766 | +1.09(+0.51%) |
Nov 07, 2022 | 213.55 | 214.91 | 212.36 | 214.65 | 351,941 | +1.91(+0.90%) |
Nov 04, 2022 | 213.49 | 214.18 | 209.17 | 212.74 | 219,931 | +2.69(+1.28%) |
Nov 03, 2022 | 209.94 | 211.80 | 208.50 | 210.04 | 277,441 | -2.08(-0.98%) |
Nov 02, 2022 | 217.38 | 219.88 | 212.12 | 212.12 | 136,511 | -5.78(-2.65%) |
Nov 01, 2022 | 220.87 | 220.97 | 217.15 | 217.90 | 182,059 | -0.70(-0.32%) |
Oct 31, 2022 | 218.70 | 219.82 | 217.99 | 218.60 | 220,644 | -1.34(-0.61%) |
Oct 28, 2022 | 215.08 | 220.24 | 215.08 | 219.94 | 241,028 | +4.86(+2.26%) |
Oct 27, 2022 | 216.45 | 217.83 | 214.72 | 215.08 | 264,656 | -1.08(-0.50%) |
Oct 26, 2022 | 215.76 | 219.24 | 215.76 | 216.16 | 250,744 | -1.18(-0.54%) |
Oct 25, 2022 | 213.82 | 217.64 | 213.82 | 217.34 | 217,597 | +3.83(+1.79%) |
Oct 24, 2022 | 212.20 | 214.21 | 210.42 | 213.52 | 296,150 | +2.32(+1.10%) |
Oct 21, 2022 | 206.20 | 211.57 | 205.72 | 211.19 | 252,764 | +4.72(+2.28%) |
Oct 20, 2022 | 208.11 | 210.54 | 205.98 | 206.48 | 97,026 | -1.77(-0.85%) |
Oct 19, 2022 | 208.78 | 210.19 | 206.56 | 208.25 | 182,221 | -1.88(-0.90%) |
Oct 18, 2022 | 211.88 | 212.32 | 208.13 | 210.13 | 193,517 | +2.59(+1.25%) |
Oct 17, 2022 | 205.64 | 208.20 | 205.64 | 207.54 | 207,548 | +5.34(+2.64%) |
Oct 14, 2022 | 208.67 | 209.57 | 201.86 | 202.20 | 344,776 | -4.82(-2.33%) |
Oct 13, 2022 | 198.02 | 207.88 | 197.04 | 207.03 | 363,971 | +5.04(+2.49%) |
Oct 12, 2022 | 202.98 | 203.54 | 201.61 | 201.99 | 485,987 | -0.52(-0.26%) |
Oct 11, 2022 | 202.99 | 205.41 | 201.12 | 202.50 | 222,455 | -1.39(-0.68%) |
Oct 10, 2022 | 206.18 | 206.18 | 202.42 | 203.89 | 154,295 | -1.67(-0.81%) |
Oct 07, 2022 | 209.23 | 209.23 | 204.42 | 205.56 | 194,692 | -5.96(-2.82%) |
Oct 06, 2022 | 212.50 | 214.28 | 211.14 | 211.52 | 614,019 | -2.17(-1.01%) |
Oct 05, 2022 | 211.54 | 214.82 | 209.93 | 213.68 | 278,794 | -0.52(-0.24%) |
Oct 04, 2022 | 210.73 | 214.20 | 210.73 | 214.20 | 554,787 | +6.97(+3.36%) |