Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 215.14 | 215.14 | 212.27 | 214.34 | 652,990 | -1.62(-0.75%) |
Dec 29, 2022 | 215.02 | 216.75 | 214.24 | 215.96 | 731,816 | +2.77(+1.30%) |
Dec 28, 2022 | 217.13 | 218.39 | 212.83 | 213.19 | 984,385 | -3.20(-1.48%) |
Dec 27, 2022 | 214.69 | 216.99 | 213.91 | 216.39 | 792,922 | +1.71(+0.80%) |
Dec 23, 2022 | 212.40 | 215.33 | 211.97 | 214.68 | 648,697 | +1.72(+0.81%) |
Dec 22, 2022 | 213.66 | 213.66 | 209.32 | 212.96 | 910,114 | -2.05(-0.95%) |
Dec 21, 2022 | 212.60 | 215.06 | 212.33 | 215.01 | 760,044 | +4.08(+1.94%) |
Dec 20, 2022 | 209.86 | 211.95 | 209.34 | 210.93 | 797,882 | +0.77(+0.37%) |
Dec 19, 2022 | 209.85 | 212.29 | 209.03 | 210.15 | 756,894 | +0.48(+0.23%) |
Dec 16, 2022 | 208.37 | 210.14 | 207.61 | 209.67 | 1,987,625 | -1.17(-0.55%) |
Dec 15, 2022 | 213.85 | 214.69 | 209.22 | 210.84 | 1,177,106 | -6.02(-2.77%) |
Dec 14, 2022 | 217.99 | 221.03 | 216.18 | 216.86 | 910,868 | -1.40(-0.64%) |
Dec 13, 2022 | 223.33 | 224.08 | 216.62 | 218.26 | 853,315 | +1.37(+0.63%) |
Dec 12, 2022 | 213.37 | 217.26 | 211.96 | 216.88 | 1,062,807 | +4.34(+2.04%) |
Dec 09, 2022 | 214.53 | 215.29 | 212.23 | 212.54 | 947,998 | -1.51(-0.70%) |
Dec 08, 2022 | 213.45 | 216.32 | 213.21 | 214.05 | 894,565 | +1.18(+0.55%) |
Dec 07, 2022 | 213.74 | 215.22 | 212.43 | 212.87 | 1,483,925 | -1.44(-0.67%) |
Dec 06, 2022 | 216.84 | 217.98 | 212.68 | 214.31 | 1,094,334 | -2.51(-1.16%) |
Dec 05, 2022 | 218.14 | 218.49 | 215.45 | 216.83 | 1,458,139 | -3.97(-1.80%) |
Dec 02, 2022 | 217.96 | 221.85 | 215.60 | 220.79 | 879,398 | +0.83(+0.38%) |
Dec 01, 2022 | 222.20 | 222.79 | 218.32 | 219.96 | 1,350,573 | -0.04(-0.02%) |
Nov 30, 2022 | 216.84 | 220.21 | 214.81 | 220.00 | 2,730,040 | +3.00(+1.38%) |
Nov 29, 2022 | 217.01 | 217.53 | 214.66 | 217.00 | 1,155,683 | +0.20(+0.09%) |
Nov 28, 2022 | 219.58 | 220.99 | 215.76 | 216.80 | 1,165,341 | -4.65(-2.10%) |
Nov 25, 2022 | 221.96 | 222.37 | 220.59 | 221.45 | 431,490 | +0.28(+0.13%) |
Nov 23, 2022 | 221.35 | 223.18 | 220.83 | 221.17 | 718,388 | -0.07(-0.03%) |
Nov 22, 2022 | 220.71 | 221.89 | 219.68 | 221.24 | 1,032,752 | +2.65(+1.21%) |
Nov 21, 2022 | 219.21 | 221.38 | 218.12 | 218.59 | 1,002,871 | -0.84(-0.38%) |
Nov 18, 2022 | 221.68 | 221.68 | 217.91 | 219.43 | 945,917 | +0.41(+0.19%) |
Nov 17, 2022 | 217.83 | 219.11 | 213.96 | 219.01 | 913,874 | -1.16(-0.53%) |
Nov 16, 2022 | 220.23 | 221.28 | 218.76 | 220.17 | 738,847 | -0.20(-0.09%) |
Nov 15, 2022 | 220.21 | 222.52 | 218.59 | 220.38 | 1,057,935 | +2.08(+0.95%) |
Nov 14, 2022 | 218.46 | 222.83 | 217.90 | 218.30 | 1,312,620 | -0.70(-0.32%) |
Nov 11, 2022 | 216.88 | 219.99 | 216.31 | 218.99 | 869,665 | +2.11(+0.97%) |
Nov 10, 2022 | 212.08 | 217.22 | 210.71 | 216.88 | 1,481,448 | +12.22(+5.97%) |
Nov 09, 2022 | 206.61 | 207.60 | 203.94 | 204.67 | 1,005,061 | -2.96(-1.43%) |
Nov 08, 2022 | 209.64 | 209.70 | 205.13 | 207.63 | 1,020,286 | -1.01(-0.48%) |
Nov 07, 2022 | 208.81 | 209.03 | 206.79 | 208.63 | 1,120,646 | +0.55(+0.26%) |
Nov 04, 2022 | 207.24 | 208.58 | 204.32 | 208.08 | 800,877 | +4.01(+1.97%) |
Nov 03, 2022 | 199.86 | 207.30 | 199.27 | 204.07 | 1,324,468 | +1.38(+0.68%) |
Nov 02, 2022 | 205.00 | 209.48 | 202.46 | 202.69 | 1,017,515 | -3.60(-1.74%) |
Nov 01, 2022 | 207.94 | 208.62 | 204.46 | 206.28 | 846,275 | -0.23(-0.11%) |
Oct 31, 2022 | 205.50 | 207.72 | 205.03 | 206.52 | 1,338,056 | -0.50(-0.24%) |
Oct 28, 2022 | 200.92 | 207.68 | 200.28 | 207.02 | 970,453 | +6.95(+3.48%) |
Oct 27, 2022 | 201.76 | 203.29 | 199.77 | 200.07 | 983,262 | -0.68(-0.34%) |
Oct 26, 2022 | 201.20 | 205.22 | 199.26 | 200.74 | 1,883,671 | +1.63(+0.82%) |
Oct 25, 2022 | 194.46 | 199.45 | 190.44 | 199.11 | 2,231,069 | +4.92(+2.54%) |
Oct 24, 2022 | 190.83 | 194.98 | 190.29 | 194.19 | 1,671,942 | +4.99(+2.64%) |
Oct 21, 2022 | 183.29 | 190.52 | 182.66 | 189.19 | 3,645,884 | +6.42(+3.51%) |
Oct 20, 2022 | 185.55 | 186.52 | 181.86 | 182.77 | 1,238,362 | -2.87(-1.55%) |
Oct 19, 2022 | 185.75 | 187.34 | 183.31 | 185.65 | 960,823 | -1.37(-0.73%) |
Oct 18, 2022 | 189.46 | 189.56 | 183.79 | 187.02 | 1,214,413 | +2.32(+1.26%) |
Oct 17, 2022 | 182.79 | 185.59 | 182.76 | 184.70 | 1,306,233 | +4.71(+2.62%) |
Oct 14, 2022 | 185.69 | 186.01 | 179.40 | 179.99 | 1,020,492 | -4.54(-2.46%) |
Oct 13, 2022 | 174.53 | 185.36 | 174.53 | 184.52 | 1,656,254 | +5.46(+3.05%) |
Oct 12, 2022 | 179.93 | 182.06 | 178.31 | 179.07 | 1,073,614 | -0.85(-0.47%) |
Oct 11, 2022 | 179.22 | 182.09 | 178.28 | 179.92 | 1,063,914 | -0.10(-0.05%) |
Oct 10, 2022 | 183.03 | 183.03 | 178.47 | 180.02 | 1,129,791 | -1.24(-0.68%) |
Oct 07, 2022 | 184.01 | 184.13 | 180.35 | 181.25 | 843,501 | -4.34(-2.34%) |
Oct 06, 2022 | 186.90 | 187.69 | 184.76 | 185.60 | 1,529,162 | -0.88(-0.47%) |
Oct 05, 2022 | 184.75 | 188.11 | 183.91 | 186.48 | 937,733 | -0.41(-0.22%) |
Oct 04, 2022 | 183.43 | 187.05 | 183.04 | 186.88 | 799,961 | +6.07(+3.36%) |