Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 219.38 | 222.99 | 217.20 | 222.46 | 160,468 | +0.60(+0.27%) |
Dec 29, 2022 | 222.59 | 224.68 | 221.27 | 221.86 | 161,372 | +1.72(+0.78%) |
Dec 28, 2022 | 220.30 | 221.71 | 216.32 | 220.14 | 153,793 | +0.67(+0.31%) |
Dec 27, 2022 | 218.83 | 222.01 | 215.99 | 219.47 | 178,928 | -0.15(-0.07%) |
Dec 23, 2022 | 223.03 | 223.03 | 217.70 | 219.62 | 185,855 | -3.91(-1.75%) |
Dec 22, 2022 | 220.69 | 224.19 | 218.34 | 223.53 | 249,362 | +2.58(+1.17%) |
Dec 21, 2022 | 221.30 | 225.02 | 218.73 | 220.95 | 203,133 | +0.85(+0.39%) |
Dec 20, 2022 | 220.07 | 223.58 | 219.26 | 220.10 | 327,941 | +0.33(+0.15%) |
Dec 19, 2022 | 221.15 | 222.78 | 216.59 | 219.77 | 232,687 | -3.29(-1.47%) |
Dec 16, 2022 | 221.88 | 223.75 | 219.63 | 223.06 | 503,164 | -0.75(-0.34%) |
Dec 15, 2022 | 221.45 | 225.34 | 218.38 | 223.81 | 223,925 | -1.16(-0.52%) |
Dec 14, 2022 | 223.77 | 233.26 | 223.50 | 224.97 | 302,274 | -0.35(-0.16%) |
Dec 13, 2022 | 224.76 | 227.46 | 219.82 | 225.32 | 325,600 | +9.95(+4.62%) |
Dec 12, 2022 | 218.31 | 222.23 | 214.29 | 215.37 | 497,750 | -0.83(-0.38%) |
Dec 09, 2022 | 227.20 | 230.94 | 216.19 | 216.20 | 375,640 | -12.07(-5.29%) |
Dec 08, 2022 | 220.56 | 232.74 | 218.28 | 228.27 | 727,123 | +8.27(+3.76%) |
Dec 07, 2022 | 215.32 | 220.54 | 215.32 | 220.00 | 514,925 | +3.99(+1.85%) |
Dec 06, 2022 | 211.17 | 216.40 | 208.00 | 216.01 | 610,503 | +4.01(+1.89%) |
Dec 05, 2022 | 208.52 | 212.54 | 206.11 | 212.00 | 842,276 | +1.15(+0.55%) |
Dec 02, 2022 | 206.63 | 212.19 | 206.11 | 210.85 | 259,143 | +0.74(+0.35%) |
Dec 01, 2022 | 208.85 | 213.71 | 207.34 | 210.11 | 237,651 | +0.60(+0.29%) |
Nov 30, 2022 | 200.99 | 209.54 | 200.26 | 209.51 | 401,705 | +9.75(+4.88%) |
Nov 29, 2022 | 199.00 | 203.87 | 197.28 | 199.76 | 688,985 | +1.71(+0.86%) |
Nov 28, 2022 | 193.84 | 198.11 | 192.78 | 198.05 | 551,553 | +2.11(+1.08%) |
Nov 25, 2022 | 195.61 | 197.70 | 195.28 | 195.94 | 153,460 | -0.28(-0.14%) |
Nov 23, 2022 | 192.72 | 196.36 | 190.34 | 196.22 | 275,239 | +3.50(+1.82%) |
Nov 22, 2022 | 192.00 | 193.50 | 188.32 | 192.72 | 232,086 | +0.30(+0.16%) |
Nov 21, 2022 | 189.05 | 193.44 | 188.94 | 192.42 | 230,814 | +1.14(+0.60%) |
Nov 18, 2022 | 195.49 | 195.49 | 190.12 | 191.28 | 355,615 | -1.90(-0.98%) |
Nov 17, 2022 | 194.00 | 196.71 | 190.59 | 193.18 | 214,878 | -4.57(-2.31%) |
Nov 16, 2022 | 193.80 | 198.57 | 192.81 | 197.75 | 191,544 | +1.76(+0.90%) |
Nov 15, 2022 | 197.94 | 199.78 | 192.63 | 195.99 | 329,967 | +2.51(+1.30%) |
Nov 14, 2022 | 195.13 | 196.36 | 192.12 | 193.48 | 301,863 | -0.54(-0.28%) |
Nov 11, 2022 | 190.91 | 201.53 | 190.91 | 194.02 | 457,211 | +3.12(+1.63%) |
Nov 10, 2022 | 181.60 | 194.97 | 181.60 | 190.90 | 469,872 | +14.90(+8.47%) |
Nov 09, 2022 | 176.31 | 179.79 | 172.87 | 176.00 | 408,357 | -0.27(-0.15%) |
Nov 08, 2022 | 176.41 | 176.94 | 167.52 | 176.27 | 654,490 | -1.89(-1.06%) |
Nov 07, 2022 | 163.80 | 179.68 | 163.68 | 178.16 | 643,398 | +16.13(+9.95%) |
Nov 04, 2022 | 158.61 | 164.95 | 144.76 | 162.03 | 1,348,070 | +10.15(+6.68%) |
Nov 03, 2022 | 154.95 | 156.06 | 148.54 | 151.88 | 492,561 | -5.50(-3.49%) |
Nov 02, 2022 | 161.10 | 156.93 | 157.38 | 489,828 | -4.47(-2.76%) | |
Nov 01, 2022 | 174.83 | 175.71 | 161.34 | 161.85 | 588,414 | -9.62(-5.61%) |
Oct 31, 2022 | 169.08 | 172.47 | 167.65 | 171.47 | 294,238 | +1.99(+1.17%) |
Oct 28, 2022 | 170.85 | 173.08 | 167.13 | 169.48 | 440,840 | -2.11(-1.23%) |
Oct 27, 2022 | 177.50 | 179.24 | 170.13 | 171.59 | 252,558 | -5.23(-2.96%) |
Oct 26, 2022 | 177.19 | 182.04 | 175.57 | 176.82 | 313,468 | +1.30(+0.74%) |
Oct 25, 2022 | 172.22 | 177.19 | 171.62 | 175.52 | 229,648 | +4.02(+2.34%) |
Oct 24, 2022 | 172.41 | 172.88 | 168.09 | 171.50 | 289,245 | +0.27(+0.16%) |
Oct 21, 2022 | 170.58 | 172.98 | 166.00 | 171.23 | 405,255 | +1.11(+0.65%) |
Oct 20, 2022 | 174.29 | 177.75 | 169.35 | 170.12 | 389,122 | -5.04(-2.88%) |
Oct 19, 2022 | 181.97 | 182.58 | 171.14 | 175.16 | 420,133 | -9.88(-5.34%) |
Oct 18, 2022 | 189.85 | 192.89 | 183.68 | 185.04 | 280,835 | +1.37(+0.75%) |
Oct 17, 2022 | 184.19 | 187.88 | 182.23 | 183.67 | 165,310 | +3.73(+2.07%) |
Oct 14, 2022 | 187.61 | 187.82 | 177.94 | 179.94 | 160,354 | -5.64(-3.04%) |
Oct 13, 2022 | 177.04 | 186.54 | 175.91 | 185.58 | 167,316 | +3.36(+1.84%) |
Oct 12, 2022 | 182.28 | 182.72 | 178.42 | 182.22 | 129,727 | +2.34(+1.30%) |
Oct 11, 2022 | 180.09 | 183.95 | 172.54 | 179.88 | 268,481 | -0.64(-0.35%) |
Oct 10, 2022 | 182.40 | 182.40 | 176.00 | 180.52 | 266,708 | -0.74(-0.41%) |
Oct 07, 2022 | 190.41 | 191.41 | 180.17 | 181.26 | 256,358 | -13.40(-6.88%) |
Oct 06, 2022 | 195.64 | 198.26 | 194.23 | 194.66 | 250,902 | -1.57(-0.80%) |
Oct 05, 2022 | 194.12 | 197.95 | 191.20 | 196.23 | 267,144 | -4.69(-2.33%) |
Oct 04, 2022 | 198.95 | 203.81 | 198.95 | 200.92 | 231,605 | +5.35(+2.74%) |