Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 205.99 | 206.49 | 204.01 | 206.29 | 1,662,060 | -0.43(-0.21%) |
Dec 29, 2022 | 205.13 | 207.21 | 204.82 | 206.73 | 1,952,828 | +2.46(+1.21%) |
Dec 28, 2022 | 207.86 | 208.42 | 204.09 | 204.26 | 1,669,660 | -2.60(-1.26%) |
Dec 27, 2022 | 205.91 | 207.72 | 205.73 | 206.86 | 1,517,700 | +0.98(+0.48%) |
Dec 23, 2022 | 204.08 | 206.69 | 203.56 | 205.88 | 1,351,128 | +1.50(+0.73%) |
Dec 22, 2022 | 206.33 | 206.59 | 201.18 | 204.38 | 2,307,486 | -2.69(-1.30%) |
Dec 21, 2022 | 205.00 | 207.26 | 204.80 | 207.06 | 2,727,159 | +3.47(+1.71%) |
Dec 20, 2022 | 201.74 | 204.81 | 201.41 | 203.59 | 1,948,731 | +2.00(+0.99%) |
Dec 19, 2022 | 201.44 | 204.40 | 200.59 | 201.59 | 3,209,662 | -0.32(-0.16%) |
Dec 16, 2022 | 199.60 | 202.44 | 198.53 | 201.91 | 7,405,085 | +0.74(+0.37%) |
Dec 15, 2022 | 204.94 | 205.74 | 200.26 | 201.16 | 3,346,397 | -5.54(-2.68%) |
Dec 14, 2022 | 208.14 | 209.73 | 205.09 | 206.70 | 2,644,675 | -0.23(-0.11%) |
Dec 13, 2022 | 211.35 | 211.74 | 205.18 | 206.93 | 3,582,248 | +0.44(+0.21%) |
Dec 12, 2022 | 204.24 | 206.57 | 203.18 | 206.49 | 3,551,085 | +2.76(+1.36%) |
Dec 09, 2022 | 205.38 | 206.48 | 203.50 | 203.72 | 2,347,951 | -1.66(-0.81%) |
Dec 08, 2022 | 205.86 | 206.57 | 204.28 | 205.38 | 2,253,681 | -0.10(-0.05%) |
Dec 07, 2022 | 205.98 | 206.09 | 204.09 | 205.48 | 3,099,293 | +0.25(+0.12%) |
Dec 06, 2022 | 208.19 | 208.64 | 203.47 | 205.23 | 2,616,149 | -2.32(-1.12%) |
Dec 05, 2022 | 209.62 | 210.42 | 207.16 | 207.55 | 3,197,251 | -3.35(-1.59%) |
Dec 02, 2022 | 206.81 | 211.65 | 206.70 | 210.90 | 2,279,403 | +1.63(+0.78%) |
Dec 01, 2022 | 212.05 | 212.38 | 208.27 | 209.27 | 4,145,224 | -2.08(-0.98%) |
Nov 30, 2022 | 208.24 | 212.41 | 205.71 | 211.35 | 4,856,379 | +2.72(+1.31%) |
Nov 29, 2022 | 207.85 | 209.30 | 207.14 | 208.62 | 2,183,388 | +0.91(+0.44%) |
Nov 28, 2022 | 211.49 | 211.98 | 207.42 | 207.71 | 2,745,150 | -4.12(-1.94%) |
Nov 25, 2022 | 209.61 | 212.71 | 209.61 | 211.83 | 1,163,357 | +1.10(+0.52%) |
Nov 23, 2022 | 210.62 | 212.43 | 210.15 | 210.73 | 2,791,040 | +0.15(+0.07%) |
Nov 22, 2022 | 209.02 | 210.83 | 208.89 | 210.59 | 2,613,829 | +2.12(+1.02%) |
Nov 21, 2022 | 206.97 | 209.11 | 205.86 | 208.47 | 2,437,563 | +1.96(+0.95%) |
Nov 18, 2022 | 208.31 | 209.23 | 205.20 | 206.52 | 3,090,162 | +0.02(+0.01%) |
Nov 17, 2022 | 204.32 | 207.34 | 204.10 | 206.50 | 2,794,060 | +0.49(+0.24%) |
Nov 16, 2022 | 207.70 | 208.15 | 205.34 | 206.01 | 2,541,860 | -1.38(-0.66%) |
Nov 15, 2022 | 207.31 | 208.11 | 205.13 | 207.38 | 2,458,961 | +2.34(+1.14%) |
Nov 14, 2022 | 204.83 | 208.01 | 203.92 | 205.04 | 3,193,111 | +0.26(+0.13%) |
Nov 11, 2022 | 206.57 | 206.93 | 203.55 | 204.78 | 4,390,807 | -1.99(-0.96%) |
Nov 10, 2022 | 206.82 | 207.04 | 203.26 | 206.78 | 4,523,546 | +5.94(+2.96%) |
Nov 09, 2022 | 202.16 | 203.64 | 200.65 | 200.84 | 3,156,294 | -1.64(-0.81%) |
Nov 08, 2022 | 200.53 | 203.45 | 200.10 | 202.47 | 2,745,161 | +1.52(+0.76%) |
Nov 07, 2022 | 198.97 | 201.40 | 198.43 | 200.95 | 2,788,998 | +1.84(+0.92%) |
Nov 04, 2022 | 197.63 | 199.28 | 195.62 | 199.11 | 4,306,164 | +3.31(+1.69%) |
Nov 03, 2022 | 191.94 | 197.39 | 190.79 | 195.80 | 4,858,092 | +3.75(+1.96%) |
Nov 02, 2022 | 194.79 | 198.19 | 191.64 | 192.04 | 4,898,880 | -2.52(-1.30%) |
Nov 01, 2022 | 195.85 | 196.46 | 193.05 | 194.56 | 4,568,746 | -0.88(-0.45%) |
Oct 31, 2022 | 193.89 | 196.37 | 193.78 | 195.44 | 4,628,053 | -0.87(-0.44%) |
Oct 28, 2022 | 190.63 | 196.53 | 188.42 | 196.31 | 5,107,540 | +8.08(+4.30%) |
Oct 27, 2022 | 185.23 | 191.19 | 184.69 | 188.23 | 4,962,131 | +5.96(+3.27%) |
Oct 26, 2022 | 183.57 | 184.84 | 181.78 | 182.27 | 4,387,832 | +0.59(+0.33%) |
Oct 25, 2022 | 178.81 | 181.88 | 178.37 | 181.68 | 3,034,564 | +2.63(+1.47%) |
Oct 24, 2022 | 176.75 | 180.17 | 176.11 | 179.04 | 3,414,723 | +3.92(+2.24%) |
Oct 21, 2022 | 169.55 | 175.60 | 169.10 | 175.12 | 3,089,753 | +4.95(+2.91%) |
Oct 20, 2022 | 171.82 | 173.22 | 169.66 | 170.17 | 2,805,400 | -1.57(-0.91%) |
Oct 19, 2022 | 171.95 | 173.23 | 170.46 | 171.74 | 1,762,194 | -0.58(-0.33%) |
Oct 18, 2022 | 172.60 | 173.54 | 170.17 | 172.32 | 2,065,418 | +2.72(+1.60%) |
Oct 17, 2022 | 170.19 | 171.47 | 168.72 | 169.60 | 3,588,805 | +2.76(+1.65%) |
Oct 14, 2022 | 170.66 | 171.01 | 166.52 | 166.84 | 3,100,933 | -3.25(-1.91%) |
Oct 13, 2022 | 162.28 | 170.89 | 162.10 | 170.09 | 3,364,558 | +4.56(+2.75%) |
Oct 12, 2022 | 166.73 | 167.64 | 164.96 | 165.53 | 2,847,490 | -0.79(-0.48%) |
Oct 11, 2022 | 164.19 | 168.37 | 163.60 | 166.32 | 3,035,965 | +1.66(+1.01%) |
Oct 10, 2022 | 165.54 | 166.49 | 162.97 | 164.66 | 2,016,926 | +0.46(+0.28%) |
Oct 07, 2022 | 166.29 | 166.84 | 163.21 | 164.20 | 3,091,637 | -3.48(-2.07%) |
Oct 06, 2022 | 168.88 | 170.22 | 166.54 | 167.68 | 2,713,480 | -2.65(-1.56%) |
Oct 05, 2022 | 169.19 | 172.21 | 167.65 | 170.33 | 3,069,299 | -0.36(-0.21%) |
Oct 04, 2022 | 167.55 | 170.91 | 167.48 | 170.70 | 3,853,380 | +4.93(+2.98%) |