Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 210.88 | 212.85 | 210.00 | 212.55 | 447,113 | -0.43(-0.20%) |
Dec 29, 2022 | 208.90 | 213.58 | 208.47 | 212.97 | 760,191 | +5.80(+2.80%) |
Dec 28, 2022 | 210.17 | 211.56 | 206.80 | 207.18 | 575,847 | -3.08(-1.47%) |
Dec 27, 2022 | 212.40 | 212.40 | 209.66 | 210.26 | 582,600 | -1.96(-0.92%) |
Dec 23, 2022 | 211.50 | 212.68 | 209.83 | 212.22 | 313,584 | +0.50(+0.23%) |
Dec 22, 2022 | 212.97 | 213.14 | 208.26 | 211.73 | 518,348 | -3.22(-1.50%) |
Dec 21, 2022 | 213.10 | 215.92 | 212.30 | 214.95 | 681,503 | +3.78(+1.79%) |
Dec 20, 2022 | 208.66 | 212.45 | 208.60 | 211.17 | 501,268 | +1.55(+0.74%) |
Dec 19, 2022 | 213.25 | 213.93 | 208.98 | 209.63 | 823,468 | -3.58(-1.68%) |
Dec 16, 2022 | 211.77 | 213.95 | 210.95 | 213.20 | 564,855 | -1.29(-0.60%) |
Dec 15, 2022 | 217.68 | 218.35 | 213.91 | 214.49 | 554,202 | -6.22(-2.82%) |
Dec 14, 2022 | 221.77 | 223.98 | 218.86 | 220.71 | 1,074,216 | -1.29(-0.58%) |
Dec 13, 2022 | 225.45 | 228.12 | 220.23 | 222.00 | 946,327 | +2.67(+1.22%) |
Dec 12, 2022 | 216.55 | 219.52 | 215.52 | 219.33 | 641,430 | +3.36(+1.56%) |
Dec 09, 2022 | 217.97 | 219.10 | 215.94 | 215.97 | 635,937 | -3.13(-1.43%) |
Dec 08, 2022 | 218.39 | 221.46 | 217.44 | 219.10 | 719,774 | +1.69(+0.78%) |
Dec 07, 2022 | 217.58 | 219.51 | 216.67 | 217.41 | 739,972 | -0.14(-0.06%) |
Dec 06, 2022 | 221.96 | 222.00 | 216.35 | 217.55 | 1,021,529 | -4.54(-2.04%) |
Dec 05, 2022 | 226.87 | 227.25 | 221.13 | 222.09 | 640,693 | -6.30(-2.76%) |
Dec 02, 2022 | 224.35 | 229.48 | 223.87 | 228.38 | 336,180 | +1.55(+0.68%) |
Dec 01, 2022 | 228.05 | 229.24 | 225.67 | 226.83 | 734,512 | -0.01(-0.00%) |
Nov 30, 2022 | 221.07 | 227.13 | 218.61 | 226.84 | 503,002 | +6.61(+3.00%) |
Nov 29, 2022 | 220.09 | 222.07 | 220.09 | 220.23 | 338,072 | +0.15(+0.07%) |
Nov 28, 2022 | 223.30 | 224.34 | 219.59 | 220.08 | 628,314 | -4.42(-1.97%) |
Nov 25, 2022 | 224.25 | 225.47 | 223.33 | 224.50 | 132,550 | +0.10(+0.04%) |
Nov 23, 2022 | 223.01 | 225.28 | 222.22 | 224.40 | 270,862 | +1.09(+0.49%) |
Nov 22, 2022 | 222.24 | 223.51 | 219.47 | 223.31 | 865,047 | +2.33(+1.06%) |
Nov 21, 2022 | 221.57 | 221.89 | 219.51 | 220.98 | 429,334 | -1.65(-0.74%) |
Nov 18, 2022 | 225.00 | 225.00 | 221.54 | 222.63 | 346,576 | +1.27(+0.58%) |
Nov 17, 2022 | 219.76 | 222.09 | 219.08 | 221.35 | 509,330 | -2.46(-1.10%) |
Nov 16, 2022 | 226.82 | 226.93 | 223.12 | 223.81 | 374,042 | -4.06(-1.78%) |
Nov 15, 2022 | 228.26 | 230.18 | 226.28 | 227.88 | 478,206 | +3.86(+1.73%) |
Nov 14, 2022 | 225.42 | 227.50 | 223.41 | 224.01 | 396,298 | -2.31(-1.02%) |
Nov 11, 2022 | 224.89 | 228.83 | 224.60 | 226.33 | 734,884 | +2.48(+1.11%) |
Nov 10, 2022 | 220.02 | 224.14 | 219.13 | 223.84 | 821,485 | +13.54(+6.44%) |
Nov 09, 2022 | 214.92 | 215.50 | 210.00 | 210.30 | 630,416 | -7.00(-3.22%) |
Nov 08, 2022 | 218.23 | 220.26 | 214.63 | 217.30 | 549,117 | +0.29(+0.13%) |
Nov 07, 2022 | 217.23 | 218.16 | 214.44 | 217.01 | 872,471 | +1.09(+0.50%) |
Nov 04, 2022 | 217.81 | 217.85 | 211.94 | 215.93 | 402,582 | +1.14(+0.53%) |
Nov 03, 2022 | 212.83 | 216.93 | 211.93 | 214.79 | 356,606 | -1.06(-0.49%) |
Nov 02, 2022 | 222.96 | 215.73 | 215.85 | 365,717 | -8.25(-3.68%) | |
Nov 01, 2022 | 226.67 | 226.87 | 223.14 | 224.10 | 362,997 | +0.44(+0.19%) |
Oct 31, 2022 | 222.36 | 224.99 | 221.48 | 223.67 | 973,283 | +0.44(+0.19%) |
Oct 28, 2022 | 219.39 | 223.66 | 218.00 | 223.23 | 1,318,437 | +4.80(+2.20%) |
Oct 27, 2022 | 221.40 | 223.06 | 218.22 | 218.43 | 848,089 | -0.68(-0.31%) |
Oct 26, 2022 | 218.74 | 223.88 | 218.27 | 219.11 | 545,615 | +1.13(+0.52%) |
Oct 25, 2022 | 211.98 | 218.88 | 211.98 | 217.98 | 587,910 | +6.46(+3.05%) |
Oct 24, 2022 | 211.88 | 212.38 | 208.43 | 211.53 | 499,174 | +0.27(+0.13%) |
Oct 21, 2022 | 207.22 | 211.70 | 205.44 | 211.26 | 442,864 | +4.35(+2.10%) |
Oct 20, 2022 | 209.10 | 212.24 | 206.05 | 206.91 | 285,274 | -1.85(-0.89%) |
Oct 19, 2022 | 210.97 | 211.97 | 206.99 | 208.76 | 359,546 | -4.18(-1.96%) |
Oct 18, 2022 | 214.89 | 217.35 | 211.25 | 212.94 | 499,990 | +2.54(+1.21%) |
Oct 17, 2022 | 207.88 | 211.14 | 207.62 | 210.40 | 498,364 | +6.92(+3.40%) |
Oct 14, 2022 | 211.35 | 212.90 | 203.32 | 203.48 | 958,942 | -6.50(-3.09%) |
Oct 13, 2022 | 201.63 | 211.10 | 199.41 | 209.98 | 739,294 | +4.41(+2.14%) |
Oct 12, 2022 | 207.00 | 207.00 | 203.30 | 205.57 | 542,273 | -0.96(-0.46%) |
Oct 11, 2022 | 206.17 | 209.65 | 202.63 | 206.53 | 595,527 | -0.55(-0.27%) |
Oct 10, 2022 | 209.61 | 209.61 | 205.42 | 207.08 | 396,821 | -1.65(-0.79%) |
Oct 07, 2022 | 213.50 | 213.79 | 207.81 | 208.73 | 380,087 | -7.13(-3.30%) |
Oct 06, 2022 | 216.03 | 219.13 | 215.04 | 215.86 | 733,191 | -0.89(-0.41%) |
Oct 05, 2022 | 214.78 | 217.74 | 212.41 | 216.75 | 457,606 | -1.14(-0.52%) |
Oct 04, 2022 | 213.93 | 218.04 | 213.93 | 217.88 | 1,228,983 | +7.98(+3.80%) |