Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 215.38 | 216.95 | 214.56 | 216.95 | 133,820 | -0.47(-0.21%) |
Dec 29, 2022 | 214.72 | 217.77 | 214.07 | 217.42 | 160,483 | +5.49(+2.59%) |
Dec 28, 2022 | 214.35 | 215.92 | 211.71 | 211.93 | 147,307 | -2.34(-1.09%) |
Dec 27, 2022 | 216.53 | 216.95 | 214.18 | 214.27 | 177,132 | -3.12(-1.44%) |
Dec 23, 2022 | 215.47 | 217.88 | 213.90 | 217.39 | 122,597 | +1.42(+0.66%) |
Dec 22, 2022 | 218.71 | 218.77 | 212.66 | 215.97 | 814,329 | -5.28(-2.39%) |
Dec 21, 2022 | 220.14 | 222.24 | 220.05 | 221.25 | 130,222 | +3.47(+1.59%) |
Dec 20, 2022 | 219.19 | 220.61 | 217.46 | 217.79 | 302,240 | -2.18(-0.99%) |
Dec 19, 2022 | 223.85 | 223.87 | 219.14 | 219.97 | 242,460 | -3.62(-1.62%) |
Dec 16, 2022 | 226.20 | 226.84 | 222.33 | 223.59 | 182,060 | -4.04(-1.78%) |
Dec 15, 2022 | 228.45 | 228.56 | 226.18 | 227.63 | 153,865 | -4.37(-1.88%) |
Dec 14, 2022 | 232.96 | 234.93 | 229.69 | 232.00 | 93,754 | -1.24(-0.53%) |
Dec 13, 2022 | 241.46 | 242.25 | 231.03 | 233.23 | 97,663 | +0.44(+0.19%) |
Dec 12, 2022 | 231.54 | 232.82 | 230.07 | 232.80 | 94,145 | +1.04(+0.45%) |
Dec 09, 2022 | 231.68 | 233.93 | 231.64 | 231.76 | 90,217 | -1.70(-0.73%) |
Dec 08, 2022 | 231.85 | 234.30 | 230.67 | 233.46 | 59,206 | +2.60(+1.13%) |
Dec 07, 2022 | 230.35 | 233.16 | 230.04 | 230.86 | 87,086 | -1.22(-0.53%) |
Dec 06, 2022 | 235.50 | 235.85 | 230.15 | 232.09 | 61,011 | -3.93(-1.67%) |
Dec 05, 2022 | 240.26 | 240.26 | 235.39 | 236.02 | 100,512 | -6.94(-2.86%) |
Dec 02, 2022 | 239.92 | 243.68 | 239.92 | 242.96 | 51,836 | -0.51(-0.21%) |
Dec 01, 2022 | 244.21 | 245.17 | 241.55 | 243.48 | 125,370 | +0.01(+0.00%) |
Nov 30, 2022 | 235.82 | 243.47 | 234.17 | 243.47 | 72,109 | +7.98(+3.39%) |
Nov 29, 2022 | 236.63 | 237.16 | 234.82 | 235.49 | 63,277 | -0.77(-0.32%) |
Nov 28, 2022 | 236.68 | 238.93 | 235.71 | 236.25 | 143,055 | -1.97(-0.83%) |
Nov 25, 2022 | 237.84 | 238.63 | 237.22 | 238.22 | 28,922 | +0.25(+0.10%) |
Nov 23, 2022 | 235.78 | 238.29 | 235.60 | 237.97 | 70,198 | +2.87(+1.22%) |
Nov 22, 2022 | 233.30 | 235.21 | 231.64 | 235.10 | 68,331 | +3.18(+1.37%) |
Nov 21, 2022 | 233.80 | 234.44 | 230.96 | 231.92 | 67,723 | -3.17(-1.35%) |
Nov 18, 2022 | 238.00 | 238.04 | 232.78 | 235.09 | 52,427 | +0.40(+0.17%) |
Nov 17, 2022 | 233.80 | 235.24 | 232.72 | 234.70 | 61,092 | -2.71(-1.14%) |
Nov 16, 2022 | 237.27 | 239.24 | 236.22 | 237.40 | 108,507 | -3.94(-1.63%) |
Nov 15, 2022 | 243.37 | 244.89 | 238.98 | 241.34 | 76,614 | +3.53(+1.48%) |
Nov 14, 2022 | 239.84 | 241.60 | 237.68 | 237.82 | 67,760 | -4.02(-1.66%) |
Nov 11, 2022 | 236.17 | 243.23 | 236.08 | 241.84 | 70,902 | +5.93(+2.51%) |
Nov 10, 2022 | 229.76 | 236.28 | 229.46 | 235.91 | 109,531 | +16.56(+7.55%) |
Nov 09, 2022 | 224.29 | 225.69 | 219.20 | 219.35 | 139,193 | -6.90(-3.05%) |
Nov 08, 2022 | 226.85 | 228.97 | 223.16 | 226.24 | 100,909 | -0.14(-0.06%) |
Nov 07, 2022 | 228.56 | 228.69 | 224.02 | 226.38 | 82,743 | -0.90(-0.40%) |
Nov 04, 2022 | 229.96 | 232.25 | 223.13 | 227.28 | 86,704 | +2.28(+1.01%) |
Nov 03, 2022 | 224.40 | 227.33 | 223.37 | 225.00 | 145,488 | -1.35(-0.60%) |
Nov 02, 2022 | 235.27 | 226.31 | 226.35 | 64,378 | -9.07(-3.85%) | |
Nov 01, 2022 | 241.59 | 242.53 | 235.10 | 235.42 | 82,825 | -2.32(-0.98%) |
Oct 31, 2022 | 237.78 | 239.12 | 235.99 | 237.74 | 64,383 | -1.38(-0.58%) |
Oct 28, 2022 | 232.60 | 239.41 | 231.02 | 239.12 | 93,397 | +0.53(+0.22%) |
Oct 27, 2022 | 240.54 | 241.59 | 238.01 | 238.59 | 114,022 | -1.12(-0.47%) |
Oct 26, 2022 | 239.04 | 244.47 | 238.80 | 239.70 | 56,944 | -2.07(-0.86%) |
Oct 25, 2022 | 235.54 | 242.53 | 235.54 | 241.78 | 95,504 | +6.20(+2.63%) |
Oct 24, 2022 | 233.91 | 236.50 | 229.72 | 235.57 | 78,794 | +1.12(+0.48%) |
Oct 21, 2022 | 227.33 | 234.63 | 226.45 | 234.46 | 59,395 | +6.35(+2.78%) |
Oct 20, 2022 | 229.44 | 233.72 | 227.36 | 228.11 | 64,657 | -3.79(-1.64%) |
Oct 19, 2022 | 233.16 | 234.49 | 229.62 | 231.90 | 58,056 | -3.55(-1.51%) |
Oct 18, 2022 | 239.06 | 239.70 | 233.28 | 235.45 | 76,290 | +3.35(+1.44%) |
Oct 17, 2022 | 227.75 | 232.59 | 227.75 | 232.10 | 68,646 | +9.05(+4.06%) |
Oct 14, 2022 | 234.07 | 235.04 | 222.85 | 223.05 | 214,698 | -8.54(-3.69%) |
Oct 13, 2022 | 222.52 | 232.75 | 220.10 | 231.59 | 93,539 | +2.25(+0.98%) |
Oct 12, 2022 | 228.96 | 230.73 | 227.39 | 229.34 | 110,611 | +0.64(+0.28%) |
Oct 11, 2022 | 229.05 | 233.23 | 226.60 | 228.70 | 188,598 | -1.32(-0.58%) |
Oct 10, 2022 | 231.84 | 232.11 | 227.70 | 230.02 | 107,219 | -1.62(-0.70%) |
Oct 07, 2022 | 236.41 | 236.41 | 230.34 | 231.64 | 90,377 | -7.95(-3.32%) |
Oct 06, 2022 | 240.50 | 242.92 | 238.78 | 239.59 | 65,194 | -1.66(-0.69%) |
Oct 05, 2022 | 238.58 | 242.73 | 236.26 | 241.25 | 74,065 | -1.19(-0.49%) |
Oct 04, 2022 | 239.06 | 244.43 | 239.06 | 242.44 | 136,403 | +9.05(+3.88%) |