Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 221.27 | 222.71 | 214.76 | 217.90 | 472,039 | -5.65(-2.53%) |
Dec 29, 2022 | 217.37 | 224.63 | 217.37 | 223.55 | 447,467 | +8.51(+3.96%) |
Dec 28, 2022 | 219.47 | 222.76 | 215.01 | 215.04 | 280,359 | -3.88(-1.77%) |
Dec 27, 2022 | 218.11 | 221.48 | 215.13 | 218.92 | 423,296 | +0.42(+0.19%) |
Dec 23, 2022 | 218.32 | 219.11 | 216.22 | 218.50 | 285,191 | +0.14(+0.06%) |
Dec 22, 2022 | 218.07 | 218.95 | 212.24 | 218.36 | 354,450 | -1.95(-0.89%) |
Dec 21, 2022 | 214.94 | 221.00 | 214.14 | 220.31 | 378,602 | +7.30(+3.43%) |
Dec 20, 2022 | 216.65 | 218.26 | 212.72 | 213.01 | 463,211 | -3.52(-1.63%) |
Dec 19, 2022 | 214.54 | 219.89 | 211.09 | 216.53 | 662,961 | +1.11(+0.52%) |
Dec 16, 2022 | 216.58 | 218.71 | 214.11 | 215.42 | 1,178,937 | -3.08(-1.41%) |
Dec 15, 2022 | 213.34 | 234.47 | 213.28 | 218.50 | 1,608,004 | +4.17(+1.95%) |
Dec 14, 2022 | 207.52 | 215.24 | 205.66 | 214.33 | 889,225 | +4.72(+2.25%) |
Dec 13, 2022 | 211.27 | 211.61 | 205.59 | 209.61 | 753,818 | +7.67(+3.80%) |
Dec 12, 2022 | 206.14 | 206.85 | 197.03 | 201.94 | 1,060,703 | -8.23(-3.92%) |
Dec 09, 2022 | 209.00 | 214.03 | 209.00 | 210.17 | 441,184 | +0.10(+0.05%) |
Dec 08, 2022 | 212.90 | 215.91 | 210.07 | 210.07 | 731,572 | -2.92(-1.37%) |
Dec 07, 2022 | 211.64 | 215.48 | 209.45 | 212.99 | 476,382 | +1.78(+0.84%) |
Dec 06, 2022 | 212.58 | 216.28 | 207.23 | 211.21 | 587,781 | -3.90(-1.81%) |
Dec 05, 2022 | 219.90 | 220.93 | 213.52 | 215.11 | 672,626 | -7.55(-3.39%) |
Dec 02, 2022 | 222.00 | 224.72 | 218.00 | 222.66 | 651,688 | -3.54(-1.56%) |
Dec 01, 2022 | 231.49 | 232.49 | 222.69 | 226.20 | 1,149,663 | -2.37(-1.04%) |
Nov 30, 2022 | 240.33 | 241.91 | 210.36 | 228.57 | 1,994,813 | -10.93(-4.56%) |
Nov 29, 2022 | 237.34 | 243.50 | 237.00 | 239.50 | 691,681 | +2.39(+1.01%) |
Nov 28, 2022 | 241.68 | 242.98 | 234.21 | 237.11 | 357,999 | -5.81(-2.39%) |
Nov 25, 2022 | 241.03 | 243.27 | 239.43 | 242.92 | 124,509 | +1.84(+0.76%) |
Nov 23, 2022 | 242.15 | 244.22 | 240.65 | 241.08 | 324,057 | -1.05(-0.43%) |
Nov 22, 2022 | 242.37 | 242.79 | 238.98 | 242.13 | 230,333 | +1.29(+0.54%) |
Nov 21, 2022 | 240.78 | 242.82 | 238.27 | 240.84 | 306,151 | -1.31(-0.54%) |
Nov 18, 2022 | 242.37 | 243.63 | 239.21 | 242.15 | 587,209 | +4.62(+1.95%) |
Nov 17, 2022 | 234.37 | 238.35 | 221.73 | 237.53 | 1,250,053 | -1.86(-0.78%) |
Nov 16, 2022 | 248.59 | 248.95 | 239.30 | 239.39 | 468,283 | -10.68(-4.27%) |
Nov 15, 2022 | 247.58 | 252.40 | 244.72 | 250.07 | 585,896 | +7.08(+2.91%) |
Nov 14, 2022 | 243.80 | 248.04 | 242.31 | 242.99 | 342,522 | -3.29(-1.34%) |
Nov 11, 2022 | 240.19 | 248.17 | 238.08 | 246.28 | 1,074,062 | +8.58(+3.61%) |
Nov 10, 2022 | 231.84 | 240.35 | 231.84 | 237.70 | 1,097,888 | +16.61(+7.51%) |
Nov 09, 2022 | 220.53 | 228.54 | 219.79 | 221.09 | 415,072 | -1.39(-0.62%) |
Nov 08, 2022 | 225.74 | 229.15 | 221.26 | 222.48 | 443,515 | -3.55(-1.57%) |
Nov 07, 2022 | 221.95 | 226.91 | 220.56 | 226.03 | 610,667 | +5.69(+2.58%) |
Nov 04, 2022 | 219.78 | 220.91 | 211.39 | 220.34 | 733,203 | +3.18(+1.46%) |
Nov 03, 2022 | 211.01 | 219.81 | 204.46 | 217.16 | 658,656 | +1.41(+0.65%) |
Nov 02, 2022 | 222.25 | 233.00 | 214.95 | 215.75 | 1,222,472 | +8.46(+4.08%) |
Nov 01, 2022 | 216.99 | 216.99 | 203.43 | 207.29 | 1,122,971 | -4.96(-2.34%) |
Oct 31, 2022 | 211.98 | 215.21 | 210.27 | 212.25 | 430,902 | -2.22(-1.04%) |
Oct 28, 2022 | 208.88 | 214.52 | 207.66 | 214.47 | 331,948 | +5.50(+2.63%) |
Oct 27, 2022 | 221.82 | 221.82 | 208.05 | 208.97 | 981,806 | -12.21(-5.52%) |
Oct 26, 2022 | 218.23 | 224.01 | 216.69 | 221.18 | 559,863 | +2.06(+0.94%) |
Oct 25, 2022 | 213.19 | 223.25 | 212.12 | 219.12 | 1,051,874 | +18.27(+9.10%) |
Oct 24, 2022 | 202.03 | 203.38 | 197.67 | 200.85 | 439,748 | +0.67(+0.33%) |
Oct 21, 2022 | 200.44 | 200.52 | 194.53 | 200.18 | 529,477 | +0.69(+0.35%) |
Oct 20, 2022 | 199.49 | 203.74 | 198.22 | 199.49 | 569,131 | -0.11(-0.06%) |
Oct 19, 2022 | 205.00 | 205.00 | 197.50 | 199.60 | 369,874 | -6.26(-3.04%) |
Oct 18, 2022 | 211.62 | 213.91 | 204.49 | 205.86 | 316,240 | +0.27(+0.13%) |
Oct 17, 2022 | 201.42 | 206.45 | 200.72 | 205.59 | 313,484 | +8.37(+4.24%) |
Oct 14, 2022 | 202.03 | 203.44 | 195.31 | 197.22 | 399,907 | -2.50(-1.25%) |
Oct 13, 2022 | 192.23 | 201.49 | 189.76 | 199.72 | 439,079 | +2.35(+1.19%) |
Oct 12, 2022 | 198.18 | 198.21 | 194.25 | 197.37 | 367,738 | +0.26(+0.13%) |
Oct 11, 2022 | 199.35 | 200.35 | 195.45 | 197.11 | 554,267 | -4.25(-2.11%) |
Oct 10, 2022 | 206.14 | 206.58 | 199.54 | 201.36 | 301,903 | -3.97(-1.93%) |
Oct 07, 2022 | 208.00 | 209.77 | 204.71 | 205.33 | 455,781 | -5.48(-2.60%) |
Oct 06, 2022 | 214.60 | 215.92 | 209.34 | 210.81 | 363,279 | -4.62(-2.14%) |
Oct 05, 2022 | 210.76 | 216.45 | 207.21 | 215.43 | 409,161 | +2.30(+1.08%) |
Oct 04, 2022 | 208.14 | 213.44 | 207.31 | 213.13 | 721,422 | +9.34(+4.58%) |