Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 216.05 | 216.84 | 213.82 | 215.49 | 1,256,432 | -1.45(-0.67%) |
Dec 29, 2022 | 215.65 | 217.88 | 214.61 | 216.93 | 1,298,613 | +2.21(+1.03%) |
Dec 28, 2022 | 216.15 | 217.18 | 214.69 | 214.73 | 1,403,073 | -1.06(-0.49%) |
Dec 27, 2022 | 214.71 | 216.63 | 214.34 | 215.78 | 1,503,515 | +1.22(+0.57%) |
Dec 23, 2022 | 212.66 | 214.62 | 212.04 | 214.56 | 868,090 | +2.21(+1.04%) |
Dec 22, 2022 | 211.71 | 214.24 | 210.02 | 212.35 | 1,227,474 | -1.34(-0.63%) |
Dec 21, 2022 | 211.11 | 213.75 | 210.31 | 213.69 | 1,305,770 | +3.97(+1.89%) |
Dec 20, 2022 | 208.27 | 211.23 | 207.27 | 209.72 | 1,365,013 | +2.68(+1.29%) |
Dec 19, 2022 | 206.84 | 209.92 | 205.96 | 207.05 | 1,184,148 | +0.27(+0.13%) |
Dec 16, 2022 | 206.44 | 208.31 | 204.19 | 206.78 | 4,030,520 | -1.06(-0.51%) |
Dec 15, 2022 | 208.96 | 209.96 | 206.43 | 207.84 | 3,191,289 | -3.15(-1.49%) |
Dec 14, 2022 | 211.52 | 215.15 | 209.49 | 210.99 | 1,702,308 | -0.21(-0.10%) |
Dec 13, 2022 | 214.08 | 214.10 | 209.31 | 211.20 | 2,120,578 | -0.48(-0.23%) |
Dec 12, 2022 | 211.35 | 212.28 | 209.82 | 211.68 | 1,363,760 | +0.19(+0.09%) |
Dec 09, 2022 | 213.34 | 213.81 | 211.37 | 211.48 | 1,394,444 | -1.80(-0.84%) |
Dec 08, 2022 | 212.45 | 213.47 | 211.75 | 213.28 | 1,697,271 | +1.54(+0.73%) |
Dec 07, 2022 | 210.97 | 214.20 | 210.38 | 211.74 | 1,811,133 | -0.03(-0.01%) |
Dec 06, 2022 | 209.88 | 212.37 | 209.22 | 211.77 | 1,538,104 | +2.14(+1.02%) |
Dec 05, 2022 | 211.69 | 213.18 | 208.48 | 209.63 | 2,275,988 | -3.63(-1.70%) |
Dec 02, 2022 | 211.34 | 213.50 | 210.57 | 213.26 | 1,140,359 | +0.82(+0.39%) |
Dec 01, 2022 | 216.03 | 216.03 | 211.07 | 212.44 | 1,794,257 | -1.24(-0.58%) |
Nov 30, 2022 | 209.73 | 214.08 | 209.51 | 213.68 | 3,712,180 | +2.83(+1.34%) |
Nov 29, 2022 | 209.80 | 211.30 | 208.96 | 210.85 | 1,306,022 | +1.25(+0.59%) |
Nov 28, 2022 | 209.29 | 210.84 | 209.09 | 209.60 | 2,083,699 | -0.81(-0.38%) |
Nov 25, 2022 | 209.21 | 210.76 | 208.88 | 210.41 | 657,034 | +2.02(+0.97%) |
Nov 23, 2022 | 207.27 | 208.75 | 207.27 | 208.39 | 1,434,911 | +1.10(+0.53%) |
Nov 22, 2022 | 205.71 | 207.64 | 205.18 | 207.29 | 1,338,911 | +2.57(+1.25%) |
Nov 21, 2022 | 204.85 | 205.76 | 203.75 | 204.72 | 989,683 | +0.23(+0.11%) |
Nov 18, 2022 | 205.80 | 206.47 | 202.63 | 204.49 | 1,484,116 | +1.07(+0.53%) |
Nov 17, 2022 | 200.54 | 204.34 | 200.47 | 203.41 | 877,869 | +1.71(+0.85%) |
Nov 16, 2022 | 201.19 | 202.20 | 199.73 | 201.70 | 1,175,701 | +0.63(+0.31%) |
Nov 15, 2022 | 201.38 | 201.39 | 197.82 | 201.07 | 1,479,570 | +1.49(+0.75%) |
Nov 14, 2022 | 201.26 | 203.64 | 199.52 | 199.58 | 1,598,661 | -1.13(-0.56%) |
Nov 11, 2022 | 208.16 | 208.50 | 199.90 | 200.71 | 2,692,719 | -5.50(-2.67%) |
Nov 10, 2022 | 209.25 | 209.27 | 204.20 | 206.21 | 2,503,986 | +1.74(+0.85%) |
Nov 09, 2022 | 206.29 | 207.75 | 204.12 | 204.47 | 1,586,845 | -2.23(-1.08%) |
Nov 08, 2022 | 205.34 | 207.82 | 203.40 | 206.69 | 1,422,664 | +0.31(+0.15%) |
Nov 07, 2022 | 204.69 | 208.14 | 203.54 | 206.38 | 2,455,478 | +2.85(+1.40%) |
Nov 04, 2022 | 205.32 | 206.47 | 201.46 | 203.53 | 1,915,734 | -0.47(-0.23%) |
Nov 03, 2022 | 203.44 | 206.00 | 202.28 | 204.00 | 1,605,037 | -0.88(-0.43%) |
Nov 02, 2022 | 206.67 | 209.38 | 204.51 | 204.87 | 2,288,792 | -2.86(-1.38%) |
Nov 01, 2022 | 209.65 | 210.19 | 207.57 | 207.74 | 2,361,842 | -1.37(-0.66%) |
Oct 31, 2022 | 206.87 | 209.70 | 206.24 | 209.11 | 2,630,409 | +0.38(+0.18%) |
Oct 28, 2022 | 203.62 | 209.11 | 203.20 | 208.73 | 1,901,503 | +6.78(+3.36%) |
Oct 27, 2022 | 200.69 | 204.55 | 200.08 | 201.94 | 2,118,344 | +3.29(+1.66%) |
Oct 26, 2022 | 207.95 | 208.26 | 197.68 | 198.66 | 2,211,058 | +2.65(+1.35%) |
Oct 25, 2022 | 195.07 | 196.20 | 193.31 | 196.01 | 2,022,514 | -1.90(-0.96%) |
Oct 24, 2022 | 194.01 | 199.49 | 194.01 | 197.91 | 2,078,871 | +5.44(+2.83%) |
Oct 21, 2022 | 187.60 | 192.64 | 186.43 | 192.47 | 1,571,310 | +5.43(+2.90%) |
Oct 20, 2022 | 188.80 | 190.81 | 186.41 | 187.04 | 1,716,402 | -3.67(-1.92%) |
Oct 19, 2022 | 188.78 | 192.50 | 188.64 | 190.71 | 1,454,951 | +1.29(+0.68%) |
Oct 18, 2022 | 191.78 | 192.01 | 187.40 | 189.41 | 1,180,135 | +1.91(+1.02%) |
Oct 17, 2022 | 184.89 | 188.13 | 184.89 | 187.50 | 1,654,663 | +3.81(+2.08%) |
Oct 14, 2022 | 189.35 | 190.42 | 183.00 | 183.69 | 2,122,775 | -4.83(-2.56%) |
Oct 13, 2022 | 177.64 | 189.24 | 176.44 | 188.52 | 1,600,701 | +8.50(+4.72%) |
Oct 12, 2022 | 180.62 | 183.26 | 179.32 | 180.02 | 1,444,884 | -0.68(-0.38%) |
Oct 11, 2022 | 179.94 | 183.29 | 179.50 | 180.70 | 1,207,779 | +0.76(+0.42%) |
Oct 10, 2022 | 181.23 | 182.45 | 179.48 | 179.94 | 1,327,779 | +0.23(+0.13%) |
Oct 07, 2022 | 182.87 | 183.17 | 179.10 | 179.71 | 1,306,660 | -4.03(-2.19%) |
Oct 06, 2022 | 184.98 | 185.09 | 182.98 | 183.74 | 1,034,152 | -1.76(-0.95%) |
Oct 05, 2022 | 185.98 | 187.24 | 185.14 | 185.50 | 1,014,381 | -2.07(-1.10%) |
Oct 04, 2022 | 183.07 | 187.77 | 182.99 | 187.57 | 1,636,856 | +5.51(+3.02%) |