Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 237.07 | 239.05 | 233.49 | 237.69 | 518,002 | -0.36(-0.15%) |
Dec 29, 2022 | 232.00 | 238.48 | 230.28 | 238.05 | 466,339 | +6.43(+2.78%) |
Dec 28, 2022 | 232.30 | 235.60 | 230.03 | 231.62 | 453,810 | -0.69(-0.30%) |
Dec 27, 2022 | 238.03 | 238.59 | 231.69 | 232.31 | 631,033 | -5.59(-2.35%) |
Dec 23, 2022 | 237.45 | 239.28 | 233.81 | 237.90 | 417,093 | -1.59(-0.66%) |
Dec 22, 2022 | 239.61 | 241.07 | 237.36 | 239.49 | 427,073 | -1.82(-0.75%) |
Dec 21, 2022 | 237.42 | 242.97 | 236.33 | 241.31 | 590,130 | +3.76(+1.58%) |
Dec 20, 2022 | 234.00 | 239.52 | 233.53 | 237.55 | 1,180,966 | +3.48(+1.49%) |
Dec 19, 2022 | 236.92 | 236.92 | 231.12 | 234.07 | 377,507 | -2.85(-1.20%) |
Dec 16, 2022 | 229.00 | 238.79 | 228.69 | 236.92 | 1,308,347 | +7.55(+3.29%) |
Dec 15, 2022 | 233.00 | 233.00 | 226.32 | 229.37 | 823,194 | -4.54(-1.94%) |
Dec 14, 2022 | 234.89 | 237.95 | 232.05 | 233.91 | 674,976 | -3.07(-1.30%) |
Dec 13, 2022 | 239.31 | 241.68 | 234.30 | 236.98 | 618,783 | +1.12(+0.47%) |
Dec 12, 2022 | 230.87 | 236.75 | 228.80 | 235.86 | 1,178,908 | +4.53(+1.96%) |
Dec 09, 2022 | 235.00 | 242.31 | 230.71 | 231.33 | 1,075,414 | -6.68(-2.81%) |
Dec 08, 2022 | 232.33 | 239.68 | 230.97 | 238.01 | 1,139,147 | +6.68(+2.89%) |
Dec 07, 2022 | 219.39 | 231.51 | 219.39 | 231.33 | 926,239 | +11.69(+5.32%) |
Dec 06, 2022 | 224.84 | 226.27 | 215.28 | 219.64 | 425,372 | -6.56(-2.90%) |
Dec 05, 2022 | 231.48 | 233.80 | 224.73 | 226.20 | 757,842 | -8.20(-3.50%) |
Dec 02, 2022 | 217.52 | 235.48 | 216.77 | 234.40 | 922,231 | +14.15(+6.42%) |
Dec 01, 2022 | 220.35 | 223.40 | 218.59 | 220.25 | 603,782 | -0.48(-0.22%) |
Nov 30, 2022 | 207.21 | 221.15 | 205.19 | 220.73 | 2,478,262 | +15.94(+7.78%) |
Nov 29, 2022 | 209.50 | 212.70 | 203.53 | 204.79 | 516,439 | -4.41(-2.11%) |
Nov 28, 2022 | 213.08 | 217.34 | 208.09 | 209.20 | 807,988 | -3.52(-1.65%) |
Nov 25, 2022 | 207.89 | 214.26 | 206.36 | 212.72 | 356,465 | +4.23(+2.03%) |
Nov 23, 2022 | 209.99 | 214.67 | 207.46 | 208.49 | 377,445 | -0.92(-0.44%) |
Nov 22, 2022 | 206.31 | 212.69 | 205.00 | 209.41 | 523,850 | +2.76(+1.34%) |
Nov 21, 2022 | 217.83 | 222.59 | 204.38 | 206.65 | 991,503 | -10.71(-4.93%) |
Nov 18, 2022 | 212.01 | 219.03 | 210.75 | 217.36 | 670,181 | +8.24(+3.94%) |
Nov 17, 2022 | 212.84 | 212.84 | 206.50 | 209.12 | 419,531 | -2.87(-1.35%) |
Nov 16, 2022 | 214.54 | 215.68 | 210.66 | 211.99 | 460,468 | -2.30(-1.07%) |
Nov 15, 2022 | 217.43 | 218.95 | 212.39 | 214.29 | 513,664 | +0.81(+0.38%) |
Nov 14, 2022 | 217.06 | 219.17 | 213.47 | 213.48 | 525,960 | -2.89(-1.34%) |
Nov 11, 2022 | 212.45 | 216.52 | 209.57 | 216.37 | 819,425 | +3.92(+1.85%) |
Nov 10, 2022 | 202.79 | 214.57 | 202.21 | 212.45 | 861,251 | +14.51(+7.33%) |
Nov 09, 2022 | 205.00 | 205.00 | 197.22 | 197.94 | 622,830 | -6.82(-3.33%) |
Nov 08, 2022 | 205.11 | 206.95 | 203.09 | 204.76 | 1,081,335 | -0.17(-0.08%) |
Nov 07, 2022 | 208.74 | 210.37 | 204.31 | 204.93 | 487,402 | -3.41(-1.64%) |
Nov 04, 2022 | 215.41 | 215.41 | 203.19 | 208.34 | 749,454 | -7.38(-3.42%) |
Nov 03, 2022 | 210.63 | 220.33 | 210.63 | 215.72 | 1,338,441 | +1.37(+0.64%) |
Nov 02, 2022 | 213.31 | 219.77 | 210.20 | 214.35 | 663,034 | +1.23(+0.58%) |
Nov 01, 2022 | 209.46 | 214.76 | 206.99 | 213.12 | 646,866 | +5.86(+2.83%) |
Oct 31, 2022 | 203.38 | 209.97 | 202.97 | 207.26 | 771,367 | +2.75(+1.34%) |
Oct 28, 2022 | 195.47 | 204.97 | 194.99 | 204.51 | 979,455 | +10.51(+5.42%) |
Oct 27, 2022 | 197.50 | 199.99 | 190.43 | 194.00 | 2,286,189 | -7.02(-3.49%) |
Oct 26, 2022 | 199.58 | 203.24 | 197.83 | 201.02 | 723,535 | +2.46(+1.24%) |
Oct 25, 2022 | 196.09 | 201.07 | 195.80 | 198.56 | 701,131 | +2.71(+1.38%) |
Oct 24, 2022 | 198.33 | 199.13 | 191.49 | 195.85 | 1,425,536 | -3.03(-1.52%) |
Oct 21, 2022 | 194.01 | 199.83 | 193.10 | 198.88 | 968,672 | +5.90(+3.06%) |
Oct 20, 2022 | 191.40 | 197.99 | 190.40 | 192.98 | 670,339 | +0.98(+0.51%) |
Oct 19, 2022 | 192.88 | 194.49 | 190.70 | 192.00 | 769,185 | -2.05(-1.06%) |
Oct 18, 2022 | 195.02 | 197.36 | 192.71 | 194.05 | 654,915 | -1.04(-0.53%) |
Oct 17, 2022 | 186.56 | 195.67 | 186.56 | 195.09 | 604,322 | +9.56(+5.15%) |
Oct 14, 2022 | 193.14 | 195.77 | 185.26 | 185.53 | 706,049 | -6.23(-3.25%) |
Oct 13, 2022 | 182.28 | 191.98 | 181.65 | 191.76 | 2,252,063 | +6.65(+3.59%) |
Oct 12, 2022 | 186.33 | 187.03 | 183.96 | 185.11 | 583,137 | -1.58(-0.85%) |
Oct 11, 2022 | 187.16 | 189.63 | 182.81 | 186.69 | 1,072,774 | -0.13(-0.07%) |
Oct 10, 2022 | 194.46 | 195.18 | 186.56 | 186.82 | 1,341,219 | -8.99(-4.59%) |
Oct 07, 2022 | 201.00 | 202.53 | 194.96 | 195.81 | 844,420 | -6.56(-3.24%) |
Oct 06, 2022 | 199.90 | 202.57 | 198.59 | 202.37 | 814,977 | +1.35(+0.67%) |
Oct 05, 2022 | 199.81 | 202.72 | 195.19 | 201.02 | 1,116,855 | -0.22(-0.11%) |
Oct 04, 2022 | 199.27 | 201.27 | 192.42 | 201.24 | 1,815,297 | +4.45(+2.26%) |