Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 229.69 | 232.47 | 229.42 | 231.04 | 62,888 | -0.61(-0.26%) |
Dec 29, 2022 | 229.32 | 233.93 | 226.62 | 231.65 | 60,890 | +4.15(+1.82%) |
Dec 28, 2022 | 231.38 | 232.75 | 227.19 | 227.50 | 47,467 | -2.69(-1.17%) |
Dec 27, 2022 | 228.42 | 231.76 | 228.40 | 230.19 | 51,941 | +0.14(+0.06%) |
Dec 23, 2022 | 226.55 | 230.35 | 224.50 | 230.05 | 44,569 | +2.37(+1.04%) |
Dec 22, 2022 | 224.88 | 227.95 | 224.30 | 227.68 | 51,656 | +0.36(+0.16%) |
Dec 21, 2022 | 222.10 | 227.32 | 222.10 | 227.32 | 63,717 | +6.32(+2.86%) |
Dec 20, 2022 | 219.32 | 224.39 | 219.32 | 221.00 | 45,306 | +0.71(+0.32%) |
Dec 19, 2022 | 222.80 | 224.17 | 218.59 | 220.29 | 84,441 | -1.71(-0.77%) |
Dec 16, 2022 | 222.00 | 223.69 | 216.65 | 222.00 | 127,415 | -2.52(-1.12%) |
Dec 15, 2022 | 222.79 | 226.82 | 219.75 | 224.52 | 81,881 | +0.64(+0.29%) |
Dec 14, 2022 | 224.54 | 227.37 | 222.49 | 223.88 | 74,998 | +0.16(+0.07%) |
Dec 13, 2022 | 222.45 | 225.08 | 219.30 | 223.72 | 74,551 | +4.72(+2.16%) |
Dec 12, 2022 | 217.60 | 219.32 | 216.91 | 219.00 | 71,992 | +1.23(+0.56%) |
Dec 09, 2022 | 216.82 | 219.24 | 216.38 | 217.77 | 50,511 | +0.16(+0.07%) |
Dec 08, 2022 | 214.69 | 217.95 | 214.00 | 217.61 | 55,181 | +2.96(+1.38%) |
Dec 07, 2022 | 214.04 | 216.04 | 212.24 | 214.65 | 54,951 | +1.63(+0.77%) |
Dec 06, 2022 | 211.26 | 215.29 | 211.26 | 213.02 | 60,857 | +0.03(+0.01%) |
Dec 05, 2022 | 219.19 | 219.19 | 209.90 | 212.99 | 55,776 | -7.54(-3.42%) |
Dec 02, 2022 | 214.92 | 222.63 | 214.92 | 220.53 | 54,488 | +4.08(+1.88%) |
Dec 01, 2022 | 219.98 | 220.90 | 216.15 | 216.45 | 45,590 | -1.54(-0.71%) |
Nov 30, 2022 | 211.35 | 219.84 | 208.49 | 217.99 | 52,396 | +5.53(+2.60%) |
Nov 29, 2022 | 206.72 | 212.60 | 206.72 | 212.46 | 32,074 | +4.57(+2.20%) |
Nov 28, 2022 | 211.00 | 211.70 | 207.28 | 207.89 | 51,417 | -3.39(-1.60%) |
Nov 25, 2022 | 209.30 | 211.28 | 207.81 | 211.28 | 16,598 | +0.99(+0.47%) |
Nov 23, 2022 | 203.15 | 210.76 | 202.19 | 210.29 | 48,242 | +8.16(+4.04%) |
Nov 22, 2022 | 200.00 | 202.40 | 198.41 | 202.13 | 85,437 | +0.22(+0.11%) |
Nov 21, 2022 | 200.74 | 202.25 | 199.20 | 201.91 | 45,872 | +0.25(+0.12%) |
Nov 18, 2022 | 205.43 | 205.72 | 199.35 | 201.66 | 60,736 | -0.96(-0.47%) |
Nov 17, 2022 | 203.12 | 203.83 | 199.89 | 202.62 | 37,528 | -1.31(-0.64%) |
Nov 16, 2022 | 200.59 | 204.49 | 198.55 | 203.93 | 30,396 | +4.12(+2.06%) |
Nov 15, 2022 | 196.08 | 202.11 | 194.21 | 199.81 | 37,775 | +5.41(+2.78%) |
Nov 14, 2022 | 195.97 | 198.79 | 193.47 | 194.40 | 48,313 | -1.25(-0.64%) |
Nov 11, 2022 | 199.08 | 199.08 | 189.95 | 195.65 | 96,851 | -3.96(-1.98%) |
Nov 10, 2022 | 194.76 | 202.26 | 194.76 | 199.61 | 98,732 | +10.78(+5.71%) |
Nov 09, 2022 | 192.11 | 193.97 | 188.26 | 188.83 | 43,087 | -3.28(-1.71%) |
Nov 08, 2022 | 190.19 | 194.40 | 188.57 | 192.11 | 77,878 | +3.05(+1.61%) |
Nov 07, 2022 | 191.99 | 192.87 | 185.55 | 189.06 | 98,627 | -1.51(-0.79%) |
Nov 04, 2022 | 196.03 | 196.47 | 189.65 | 190.57 | 36,955 | -1.68(-0.87%) |
Nov 03, 2022 | 195.91 | 195.91 | 189.42 | 192.25 | 45,848 | -5.21(-2.64%) |
Nov 02, 2022 | 202.03 | 203.06 | 196.25 | 197.46 | 42,856 | -4.41(-2.18%) |
Nov 01, 2022 | 200.27 | 202.74 | 197.90 | 201.87 | 52,609 | +1.35(+0.67%) |
Oct 31, 2022 | 200.33 | 201.43 | 198.38 | 200.52 | 48,728 | -0.37(-0.18%) |
Oct 28, 2022 | 199.73 | 200.89 | 198.00 | 200.89 | 45,441 | +2.62(+1.32%) |
Oct 27, 2022 | 195.82 | 199.99 | 195.82 | 198.27 | 36,529 | +4.14(+2.13%) |
Oct 26, 2022 | 196.59 | 197.50 | 193.20 | 194.13 | 42,524 | -1.42(-0.73%) |
Oct 25, 2022 | 195.25 | 197.37 | 194.29 | 195.55 | 34,440 | -0.49(-0.25%) |
Oct 24, 2022 | 194.77 | 197.11 | 193.62 | 196.04 | 29,821 | +2.75(+1.42%) |
Oct 21, 2022 | 189.77 | 194.48 | 188.28 | 193.29 | 77,147 | +4.77(+2.53%) |
Oct 20, 2022 | 188.38 | 190.25 | 185.90 | 188.52 | 36,208 | -1.81(-0.95%) |
Oct 19, 2022 | 187.82 | 190.89 | 186.31 | 190.33 | 33,955 | +2.32(+1.23%) |
Oct 18, 2022 | 190.22 | 192.11 | 186.43 | 188.01 | 33,373 | +0.26(+0.14%) |
Oct 17, 2022 | 185.50 | 188.43 | 184.06 | 187.75 | 34,891 | +3.73(+2.03%) |
Oct 14, 2022 | 184.65 | 185.99 | 182.73 | 184.02 | 28,359 | -0.57(-0.31%) |
Oct 13, 2022 | 175.28 | 186.37 | 175.28 | 184.59 | 63,316 | +7.34(+4.14%) |
Oct 12, 2022 | 180.53 | 180.53 | 176.62 | 177.25 | 34,068 | -3.38(-1.87%) |
Oct 11, 2022 | 180.10 | 183.38 | 179.50 | 180.63 | 45,008 | -1.05(-0.58%) |
Oct 10, 2022 | 183.67 | 185.71 | 180.77 | 181.68 | 37,770 | -1.66(-0.91%) |
Oct 07, 2022 | 180.86 | 183.95 | 178.57 | 183.34 | 49,363 | +1.64(+0.90%) |
Oct 06, 2022 | 183.94 | 183.94 | 178.34 | 181.70 | 47,815 | -1.52(-0.83%) |
Oct 05, 2022 | 180.00 | 184.04 | 177.13 | 183.22 | 44,579 | +0.74(+0.41%) |
Oct 04, 2022 | 170.50 | 182.62 | 170.50 | 182.48 | 51,532 | +12.33(+7.25%) |