Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 192.63 | 193.14 | 191.33 | 193.14 | 4,542 | +0.46(+0.24%) |
Dec 29, 2022 | 192.62 | 194.84 | 192.21 | 192.69 | 9,586 | +1.91(+1.00%) |
Dec 28, 2022 | 189.81 | 191.96 | 189.65 | 190.77 | 7,763 | -1.94(-1.01%) |
Dec 27, 2022 | 192.21 | 192.71 | 190.89 | 192.71 | 7,362 | +1.85(+0.97%) |
Dec 23, 2022 | 192.63 | 193.13 | 189.52 | 190.86 | 9,975 | -0.42(-0.22%) |
Dec 22, 2022 | 195.28 | 195.28 | 191.17 | 191.28 | 6,866 | -2.98(-1.54%) |
Dec 21, 2022 | 195.58 | 196.21 | 192.65 | 194.26 | 14,222 | +0.65(+0.34%) |
Dec 20, 2022 | 193.72 | 195.11 | 193.30 | 193.62 | 8,070 | -3.75(-1.90%) |
Dec 19, 2022 | 199.37 | 200.07 | 195.98 | 197.36 | 6,290 | -2.71(-1.36%) |
Dec 16, 2022 | 198.49 | 200.07 | 195.38 | 200.07 | 17,545 | -0.09(-0.04%) |
Dec 15, 2022 | 200.90 | 200.90 | 200.16 | 200.16 | 5,660 | -1.60(-0.79%) |
Dec 14, 2022 | 210.50 | 210.50 | 201.42 | 201.76 | 21,856 | -7.87(-3.76%) |
Dec 13, 2022 | 212.40 | 212.84 | 209.63 | 209.63 | 25,046 | -0.19(-0.09%) |
Dec 12, 2022 | 207.25 | 210.64 | 204.67 | 209.83 | 11,342 | +4.63(+2.26%) |
Dec 09, 2022 | 206.63 | 206.63 | 205.19 | 205.19 | 6,568 | -0.05(-0.03%) |
Dec 08, 2022 | 206.11 | 206.11 | 205.17 | 205.25 | 5,107 | +0.77(+0.38%) |
Dec 07, 2022 | 206.86 | 208.18 | 202.88 | 204.47 | 10,026 | -0.78(-0.38%) |
Dec 06, 2022 | 207.79 | 207.79 | 205.25 | 205.25 | 8,280 | -1.47(-0.71%) |
Dec 05, 2022 | 208.10 | 209.46 | 204.37 | 206.73 | 10,808 | -4.20(-1.99%) |
Dec 02, 2022 | 212.38 | 215.04 | 210.92 | 210.92 | 11,185 | -2.19(-1.03%) |
Dec 01, 2022 | 214.36 | 214.36 | 211.36 | 213.12 | 7,385 | -1.25(-0.58%) |
Nov 30, 2022 | 213.29 | 215.03 | 210.64 | 214.36 | 17,961 | -0.29(-0.14%) |
Nov 29, 2022 | 209.25 | 214.65 | 207.54 | 214.65 | 8,954 | +2.78(+1.31%) |
Nov 28, 2022 | 213.11 | 214.97 | 208.88 | 211.87 | 10,713 | -0.80(-0.38%) |
Nov 25, 2022 | 215.03 | 215.03 | 212.67 | 212.67 | 2,647 | -2.04(-0.95%) |
Nov 23, 2022 | 214.82 | 214.82 | 212.66 | 214.71 | 5,120 | -0.62(-0.29%) |
Nov 22, 2022 | 214.16 | 215.33 | 213.93 | 215.33 | 6,635 | +1.12(+0.52%) |
Nov 21, 2022 | 213.65 | 215.08 | 213.61 | 214.21 | 7,894 | +0.17(+0.08%) |
Nov 18, 2022 | 217.09 | 217.09 | 213.85 | 214.04 | 11,045 | -0.99(-0.46%) |
Nov 17, 2022 | 212.13 | 215.03 | 212.13 | 215.03 | 9,537 | +0.01(+0.00%) |
Nov 16, 2022 | 209.76 | 215.03 | 209.76 | 215.02 | 15,529 | +6.45(+3.09%) |
Nov 15, 2022 | 205.75 | 209.91 | 205.75 | 208.57 | 11,883 | +2.91(+1.42%) |
Nov 14, 2022 | 209.10 | 209.10 | 204.40 | 205.66 | 10,084 | -3.63(-1.74%) |
Nov 11, 2022 | 211.60 | 211.60 | 206.23 | 209.29 | 9,903 | -0.36(-0.17%) |
Nov 10, 2022 | 213.81 | 214.25 | 208.90 | 209.65 | 21,801 | +2.27(+1.10%) |
Nov 09, 2022 | 209.98 | 210.29 | 203.63 | 207.38 | 14,282 | -3.09(-1.47%) |
Nov 08, 2022 | 210.03 | 210.47 | 206.30 | 210.47 | 14,157 | +0.41(+0.20%) |
Nov 07, 2022 | 207.13 | 210.06 | 205.22 | 210.06 | 12,332 | +3.50(+1.70%) |
Nov 04, 2022 | 203.33 | 207.19 | 201.87 | 206.55 | 10,870 | +2.45(+1.20%) |
Nov 03, 2022 | 203.23 | 204.39 | 200.36 | 204.10 | 11,930 | +0.05(+0.03%) |
Nov 02, 2022 | 201.14 | 208.27 | 199.47 | 204.05 | 23,976 | +3.38(+1.68%) |
Nov 01, 2022 | 204.19 | 204.19 | 199.76 | 200.68 | 10,514 | -1.57(-0.77%) |
Oct 31, 2022 | 200.01 | 205.94 | 200.01 | 202.24 | 16,231 | +3.72(+1.87%) |
Oct 28, 2022 | 196.57 | 200.82 | 196.57 | 198.53 | 11,377 | +0.25(+0.13%) |
Oct 27, 2022 | 194.75 | 198.84 | 194.75 | 198.28 | 6,420 | +2.40(+1.23%) |
Oct 26, 2022 | 199.15 | 199.15 | 194.03 | 195.87 | 10,758 | -2.44(-1.23%) |
Oct 25, 2022 | 192.35 | 198.31 | 192.35 | 198.31 | 8,348 | +5.44(+2.82%) |
Oct 24, 2022 | 191.45 | 192.87 | 190.39 | 192.87 | 7,301 | +2.88(+1.51%) |
Oct 21, 2022 | 181.66 | 189.99 | 181.66 | 189.99 | 12,147 | +7.56(+4.14%) |
Oct 20, 2022 | 185.10 | 185.12 | 182.43 | 182.43 | 14,674 | -1.23(-0.67%) |
Oct 19, 2022 | 184.01 | 184.34 | 183.66 | 183.66 | 8,517 | -2.24(-1.20%) |
Oct 18, 2022 | 183.85 | 185.97 | 183.85 | 185.90 | 14,439 | +4.59(+2.53%) |
Oct 17, 2022 | 177.42 | 181.31 | 177.42 | 181.31 | 14,510 | +6.30(+3.60%) |
Oct 14, 2022 | 179.68 | 179.68 | 173.03 | 175.01 | 10,326 | -1.95(-1.10%) |
Oct 13, 2022 | 175.29 | 178.66 | 174.87 | 176.96 | 8,859 | +1.27(+0.72%) |
Oct 12, 2022 | 177.37 | 180.06 | 175.69 | 175.69 | 14,645 | -2.57(-1.44%) |
Oct 11, 2022 | 178.99 | 179.37 | 176.46 | 178.26 | 14,055 | -0.56(-0.31%) |
Oct 10, 2022 | 179.13 | 181.95 | 178.80 | 178.82 | 14,844 | +0.59(+0.33%) |
Oct 07, 2022 | 178.37 | 181.33 | 175.96 | 178.23 | 21,553 | -2.27(-1.25%) |
Oct 06, 2022 | 182.98 | 182.98 | 180.38 | 180.50 | 9,179 | -1.92(-1.05%) |
Oct 05, 2022 | 183.83 | 184.17 | 180.98 | 182.41 | 9,912 | -1.43(-0.78%) |
Oct 04, 2022 | 183.65 | 185.31 | 182.10 | 183.84 | 10,464 | +2.18(+1.20%) |