Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 201.57 | 202.85 | 198.66 | 200.99 | 1,601,241 | -2.09(-1.03%) |
Dec 29, 2022 | 201.93 | 204.18 | 201.93 | 203.07 | 1,529,728 | +2.28(+1.14%) |
Dec 28, 2022 | 204.05 | 205.02 | 200.70 | 200.79 | 1,680,527 | -3.35(-1.64%) |
Dec 27, 2022 | 204.28 | 205.23 | 202.71 | 204.14 | 1,174,682 | +0.40(+0.20%) |
Dec 23, 2022 | 202.08 | 204.55 | 202.08 | 203.74 | 1,689,116 | +1.21(+0.60%) |
Dec 22, 2022 | 200.95 | 202.55 | 199.11 | 202.53 | 2,480,095 | +0.23(+0.12%) |
Dec 21, 2022 | 201.36 | 203.00 | 200.65 | 202.30 | 2,839,819 | +2.92(+1.47%) |
Dec 20, 2022 | 200.39 | 200.94 | 197.69 | 199.38 | 4,205,436 | -0.95(-0.47%) |
Dec 19, 2022 | 204.02 | 204.23 | 198.73 | 200.33 | 2,425,600 | -3.71(-1.82%) |
Dec 16, 2022 | 202.42 | 204.56 | 200.57 | 204.03 | 5,351,568 | -0.78(-0.38%) |
Dec 15, 2022 | 207.17 | 207.51 | 203.32 | 204.81 | 3,503,200 | -5.08(-2.42%) |
Dec 14, 2022 | 211.57 | 213.88 | 208.72 | 209.89 | 2,878,421 | -0.42(-0.20%) |
Dec 13, 2022 | 213.10 | 213.63 | 208.22 | 210.32 | 3,717,663 | +2.11(+1.01%) |
Dec 12, 2022 | 205.13 | 208.27 | 203.32 | 208.21 | 3,128,019 | +4.32(+2.12%) |
Dec 09, 2022 | 204.90 | 205.52 | 203.59 | 203.88 | 2,419,964 | -1.62(-0.79%) |
Dec 08, 2022 | 205.22 | 206.98 | 204.07 | 205.50 | 1,643,439 | +0.78(+0.38%) |
Dec 07, 2022 | 203.55 | 207.20 | 203.15 | 204.72 | 2,932,219 | +1.04(+0.51%) |
Dec 06, 2022 | 204.06 | 205.69 | 201.33 | 203.68 | 3,211,035 | +0.08(+0.04%) |
Dec 05, 2022 | 205.42 | 206.01 | 202.98 | 203.60 | 2,609,872 | -3.54(-1.71%) |
Dec 02, 2022 | 206.19 | 208.22 | 205.67 | 207.15 | 1,824,446 | -1.16(-0.56%) |
Dec 01, 2022 | 211.42 | 211.42 | 207.30 | 208.30 | 2,735,034 | -1.45(-0.69%) |
Nov 30, 2022 | 205.21 | 211.22 | 203.27 | 209.75 | 5,362,466 | +4.50(+2.19%) |
Nov 29, 2022 | 201.58 | 205.71 | 200.76 | 205.25 | 2,364,088 | +4.10(+2.04%) |
Nov 28, 2022 | 203.77 | 204.93 | 200.34 | 201.15 | 2,856,272 | -4.64(-2.25%) |
Nov 25, 2022 | 205.48 | 207.81 | 204.97 | 205.79 | 1,142,297 | +0.78(+0.38%) |
Nov 23, 2022 | 205.18 | 205.70 | 203.13 | 205.01 | 2,493,359 | -0.66(-0.32%) |
Nov 22, 2022 | 206.03 | 210.04 | 205.30 | 205.67 | 3,071,010 | +0.90(+0.44%) |
Nov 21, 2022 | 202.49 | 205.80 | 200.84 | 204.77 | 2,452,052 | +1.63(+0.80%) |
Nov 18, 2022 | 204.13 | 204.69 | 201.90 | 203.14 | 2,591,082 | +0.73(+0.36%) |
Nov 17, 2022 | 203.19 | 204.85 | 199.70 | 202.41 | 4,728,602 | -2.36(-1.15%) |
Nov 16, 2022 | 203.69 | 205.66 | 203.04 | 204.77 | 4,006,086 | +1.55(+0.76%) |
Nov 15, 2022 | 210.12 | 211.33 | 201.37 | 203.22 | 6,463,586 | -6.07(-2.90%) |
Nov 14, 2022 | 209.19 | 213.64 | 208.65 | 209.29 | 4,145,456 | -0.53(-0.25%) |
Nov 11, 2022 | 208.48 | 211.80 | 207.17 | 209.82 | 5,366,043 | +4.35(+2.12%) |
Nov 10, 2022 | 203.43 | 205.66 | 201.70 | 205.47 | 5,103,764 | +9.24(+4.71%) |
Nov 09, 2022 | 196.32 | 197.31 | 194.81 | 196.22 | 4,854,196 | -0.58(-0.29%) |
Nov 08, 2022 | 191.15 | 197.87 | 190.78 | 196.80 | 6,515,329 | +7.44(+3.93%) |
Nov 07, 2022 | 191.49 | 191.49 | 188.56 | 189.37 | 3,895,360 | -0.38(-0.20%) |
Nov 04, 2022 | 188.65 | 190.79 | 187.32 | 189.75 | 3,472,137 | +3.39(+1.82%) |
Nov 03, 2022 | 183.56 | 188.31 | 183.50 | 186.37 | 3,357,433 | +0.64(+0.34%) |
Nov 02, 2022 | 189.41 | 185.37 | 185.73 | 3,130,581 | -4.14(-2.18%) | |
Nov 01, 2022 | 190.23 | 191.01 | 186.73 | 189.87 | 3,153,760 | -0.31(-0.16%) |
Oct 31, 2022 | 191.56 | 191.59 | 188.15 | 190.18 | 3,246,942 | -1.46(-0.76%) |
Oct 28, 2022 | 189.67 | 191.82 | 188.23 | 191.63 | 3,860,624 | +2.52(+1.33%) |
Oct 27, 2022 | 190.28 | 192.87 | 188.67 | 189.12 | 3,263,531 | +0.25(+0.13%) |
Oct 26, 2022 | 190.23 | 191.24 | 187.52 | 188.86 | 4,286,309 | +1.13(+0.60%) |
Oct 25, 2022 | 186.74 | 188.14 | 185.86 | 187.74 | 2,871,426 | +1.08(+0.58%) |
Oct 24, 2022 | 186.03 | 188.11 | 185.16 | 186.66 | 3,104,057 | +2.86(+1.55%) |
Oct 21, 2022 | 178.90 | 184.43 | 177.21 | 183.80 | 7,022,854 | +3.94(+2.19%) |
Oct 20, 2022 | 185.75 | 187.90 | 179.26 | 179.86 | 6,326,661 | -13.13(-6.80%) |
Oct 19, 2022 | 192.93 | 194.64 | 191.71 | 192.99 | 2,474,278 | -1.52(-0.78%) |
Oct 18, 2022 | 195.09 | 196.52 | 191.97 | 194.52 | 2,644,819 | +2.93(+1.53%) |
Oct 17, 2022 | 189.23 | 192.66 | 189.18 | 191.58 | 3,112,261 | +4.64(+2.48%) |
Oct 14, 2022 | 191.77 | 192.15 | 186.59 | 186.94 | 2,819,976 | -2.85(-1.50%) |
Oct 13, 2022 | 181.69 | 191.19 | 180.29 | 189.79 | 3,613,369 | +4.46(+2.40%) |
Oct 12, 2022 | 186.01 | 188.93 | 185.14 | 185.33 | 2,468,451 | -0.50(-0.27%) |
Oct 11, 2022 | 186.10 | 188.88 | 184.88 | 185.84 | 3,208,010 | -1.36(-0.73%) |
Oct 10, 2022 | 190.17 | 191.07 | 186.87 | 187.19 | 2,964,264 | -1.52(-0.80%) |
Oct 07, 2022 | 189.09 | 190.19 | 186.77 | 188.71 | 2,980,966 | -2.50(-1.31%) |
Oct 06, 2022 | 193.09 | 194.29 | 190.84 | 191.21 | 2,681,546 | -2.32(-1.20%) |
Oct 05, 2022 | 195.41 | 196.29 | 192.43 | 193.53 | 3,178,126 | -4.59(-2.32%) |
Oct 04, 2022 | 195.68 | 198.14 | 195.03 | 198.12 | 3,002,596 | +4.94(+2.56%) |