Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 216.00 | 216.78 | 213.76 | 215.44 | 1,256,743 | -1.44(-0.67%) |
Dec 29, 2022 | 215.60 | 217.83 | 214.56 | 216.88 | 1,298,935 | +2.21(+1.03%) |
Dec 28, 2022 | 216.10 | 217.12 | 214.63 | 214.67 | 1,403,420 | -1.05(-0.49%) |
Dec 27, 2022 | 214.65 | 216.58 | 214.29 | 215.73 | 1,503,888 | +1.22(+0.57%) |
Dec 23, 2022 | 212.60 | 214.56 | 211.99 | 214.51 | 868,305 | +2.21(+1.04%) |
Dec 22, 2022 | 211.66 | 214.19 | 209.97 | 212.30 | 1,227,779 | -1.34(-0.63%) |
Dec 21, 2022 | 211.06 | 213.70 | 210.26 | 213.64 | 1,306,093 | +3.97(+1.89%) |
Dec 20, 2022 | 208.22 | 211.18 | 207.22 | 209.67 | 1,365,351 | +2.68(+1.29%) |
Dec 19, 2022 | 206.79 | 209.87 | 205.91 | 207.00 | 1,184,442 | +0.27(+0.13%) |
Dec 16, 2022 | 206.39 | 208.26 | 204.13 | 206.72 | 4,031,519 | -1.06(-0.51%) |
Dec 15, 2022 | 208.91 | 209.91 | 206.38 | 207.79 | 3,192,080 | -3.14(-1.49%) |
Dec 14, 2022 | 211.47 | 215.10 | 209.43 | 210.93 | 1,702,730 | -0.21(-0.10%) |
Dec 13, 2022 | 214.03 | 214.05 | 209.26 | 211.15 | 2,121,104 | -0.48(-0.23%) |
Dec 12, 2022 | 211.30 | 212.23 | 209.76 | 211.62 | 1,364,098 | +0.19(+0.09%) |
Dec 09, 2022 | 213.29 | 213.75 | 211.32 | 211.43 | 1,394,790 | -1.80(-0.84%) |
Dec 08, 2022 | 212.40 | 213.42 | 211.70 | 213.23 | 1,697,692 | +1.54(+0.73%) |
Dec 07, 2022 | 210.91 | 214.15 | 210.33 | 211.69 | 1,811,582 | -0.03(-0.01%) |
Dec 06, 2022 | 209.82 | 212.31 | 209.17 | 211.72 | 1,538,486 | +2.14(+1.02%) |
Dec 05, 2022 | 211.64 | 213.13 | 208.43 | 209.58 | 2,276,552 | -3.63(-1.70%) |
Dec 02, 2022 | 211.29 | 213.45 | 210.51 | 213.21 | 1,140,642 | +0.82(+0.38%) |
Dec 01, 2022 | 215.97 | 215.97 | 211.02 | 212.39 | 1,794,702 | -1.24(-0.58%) |
Nov 30, 2022 | 209.68 | 214.03 | 209.45 | 213.63 | 3,713,099 | +2.83(+1.34%) |
Nov 29, 2022 | 209.75 | 211.24 | 208.90 | 210.80 | 1,306,346 | +1.25(+0.59%) |
Nov 28, 2022 | 209.24 | 210.79 | 209.03 | 209.55 | 2,084,215 | -0.81(-0.38%) |
Nov 25, 2022 | 209.16 | 210.71 | 208.83 | 210.36 | 657,197 | +2.02(+0.97%) |
Nov 23, 2022 | 207.22 | 208.69 | 207.22 | 208.34 | 1,435,267 | +1.10(+0.53%) |
Nov 22, 2022 | 205.66 | 207.59 | 205.13 | 207.24 | 1,339,243 | +2.57(+1.26%) |
Nov 21, 2022 | 204.80 | 205.71 | 203.70 | 204.67 | 989,928 | +0.23(+0.11%) |
Nov 18, 2022 | 205.75 | 206.42 | 202.58 | 204.43 | 1,484,484 | +1.07(+0.53%) |
Nov 17, 2022 | 200.49 | 204.29 | 200.42 | 203.36 | 878,087 | +1.71(+0.85%) |
Nov 16, 2022 | 201.15 | 202.15 | 199.68 | 201.65 | 1,175,992 | +0.63(+0.31%) |
Nov 15, 2022 | 201.33 | 201.34 | 197.77 | 201.02 | 1,479,937 | +1.49(+0.75%) |
Nov 14, 2022 | 201.21 | 203.59 | 199.47 | 199.53 | 1,599,057 | -1.13(-0.56%) |
Nov 11, 2022 | 208.11 | 208.45 | 199.85 | 200.66 | 2,693,387 | -5.50(-2.67%) |
Nov 10, 2022 | 209.20 | 209.22 | 204.15 | 206.16 | 2,504,607 | +1.74(+0.85%) |
Nov 09, 2022 | 206.24 | 207.70 | 204.06 | 204.41 | 1,587,238 | -2.23(-1.08%) |
Nov 08, 2022 | 205.29 | 207.77 | 203.34 | 206.64 | 1,423,017 | +0.31(+0.15%) |
Nov 07, 2022 | 204.64 | 208.09 | 203.49 | 206.33 | 2,456,087 | +2.85(+1.40%) |
Nov 04, 2022 | 205.27 | 206.42 | 201.41 | 203.48 | 1,916,209 | -0.47(-0.23%) |
Nov 03, 2022 | 203.39 | 205.95 | 202.22 | 203.95 | 1,605,434 | -0.88(-0.43%) |
Nov 02, 2022 | 206.62 | 209.33 | 204.46 | 204.82 | 2,289,360 | -2.86(-1.38%) |
Nov 01, 2022 | 209.60 | 210.13 | 207.52 | 207.68 | 2,362,428 | -1.37(-0.66%) |
Oct 31, 2022 | 206.82 | 209.65 | 206.19 | 209.06 | 2,631,061 | +0.38(+0.18%) |
Oct 28, 2022 | 203.57 | 209.06 | 203.15 | 208.68 | 1,901,975 | +6.78(+3.36%) |
Oct 27, 2022 | 200.64 | 204.50 | 200.03 | 201.90 | 2,118,869 | +3.29(+1.66%) |
Oct 26, 2022 | 207.90 | 208.21 | 197.63 | 198.61 | 2,211,607 | +2.65(+1.35%) |
Oct 25, 2022 | 195.03 | 196.16 | 193.27 | 195.96 | 2,023,015 | -1.90(-0.96%) |
Oct 24, 2022 | 193.97 | 199.44 | 193.97 | 197.86 | 2,079,386 | +5.44(+2.83%) |
Oct 21, 2022 | 187.56 | 192.59 | 186.38 | 192.42 | 1,571,699 | +5.43(+2.90%) |
Oct 20, 2022 | 188.75 | 190.76 | 186.37 | 186.99 | 1,716,827 | -3.67(-1.92%) |
Oct 19, 2022 | 188.73 | 192.45 | 188.60 | 190.66 | 1,455,312 | +1.29(+0.68%) |
Oct 18, 2022 | 191.73 | 191.96 | 187.35 | 189.36 | 1,180,428 | +1.91(+1.02%) |
Oct 17, 2022 | 184.84 | 188.08 | 184.84 | 187.46 | 1,655,073 | +3.81(+2.08%) |
Oct 14, 2022 | 189.31 | 190.37 | 182.95 | 183.64 | 2,123,302 | -4.82(-2.56%) |
Oct 13, 2022 | 177.59 | 189.19 | 176.40 | 188.47 | 1,601,098 | +8.49(+4.72%) |
Oct 12, 2022 | 180.58 | 183.22 | 179.28 | 179.98 | 1,445,243 | -0.68(-0.38%) |
Oct 11, 2022 | 179.90 | 183.25 | 179.46 | 180.66 | 1,208,079 | +0.76(+0.42%) |
Oct 10, 2022 | 181.18 | 182.41 | 179.43 | 179.90 | 1,328,108 | +0.23(+0.13%) |
Oct 07, 2022 | 182.83 | 183.13 | 179.05 | 179.66 | 1,306,984 | -4.03(-2.19%) |
Oct 06, 2022 | 184.94 | 185.04 | 182.93 | 183.69 | 1,034,409 | -1.76(-0.95%) |
Oct 05, 2022 | 185.93 | 187.19 | 185.09 | 185.45 | 1,014,633 | -2.07(-1.10%) |
Oct 04, 2022 | 183.02 | 187.72 | 182.94 | 187.53 | 1,637,262 | +5.51(+3.02%) |