Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 194.03 | 194.48 | 191.29 | 193.26 | 2,221,315 | -2.93(-1.49%) |
Dec 29, 2022 | 195.63 | 197.02 | 195.26 | 196.19 | 1,310,245 | +2.13(+1.10%) |
Dec 28, 2022 | 195.90 | 197.39 | 193.64 | 194.06 | 1,463,806 | -1.60(-0.82%) |
Dec 27, 2022 | 195.64 | 197.87 | 195.27 | 195.66 | 2,140,179 | -0.16(-0.08%) |
Dec 23, 2022 | 192.47 | 196.25 | 191.11 | 195.82 | 1,514,761 | +2.65(+1.37%) |
Dec 22, 2022 | 192.56 | 194.22 | 189.41 | 193.17 | 2,489,567 | -3.18(-1.62%) |
Dec 21, 2022 | 196.84 | 197.51 | 194.26 | 196.35 | 2,417,461 | +1.52(+0.78%) |
Dec 20, 2022 | 195.15 | 196.06 | 191.76 | 194.83 | 2,444,752 | -2.24(-1.14%) |
Dec 19, 2022 | 199.19 | 199.76 | 195.93 | 197.07 | 2,518,000 | -2.88(-1.44%) |
Dec 16, 2022 | 200.17 | 201.14 | 197.22 | 199.95 | 9,838,764 | -1.82(-0.90%) |
Dec 15, 2022 | 202.35 | 203.43 | 199.32 | 201.78 | 3,478,285 | -3.97(-1.93%) |
Dec 14, 2022 | 204.62 | 210.13 | 203.75 | 205.74 | 3,842,869 | +0.86(+0.42%) |
Dec 13, 2022 | 210.21 | 211.29 | 202.65 | 204.88 | 4,300,165 | +5.96(+2.99%) |
Dec 12, 2022 | 196.22 | 198.94 | 195.01 | 198.93 | 2,803,904 | +3.21(+1.64%) |
Dec 09, 2022 | 194.97 | 198.47 | 194.19 | 195.71 | 3,326,766 | -1.74(-0.88%) |
Dec 08, 2022 | 198.85 | 200.22 | 196.38 | 197.45 | 3,247,165 | -3.23(-1.61%) |
Dec 07, 2022 | 196.68 | 203.69 | 196.19 | 200.68 | 4,123,051 | +4.83(+2.47%) |
Dec 06, 2022 | 199.05 | 199.54 | 193.03 | 195.85 | 3,737,021 | -4.14(-2.07%) |
Dec 05, 2022 | 204.58 | 205.25 | 199.24 | 199.99 | 3,410,834 | -8.40(-4.03%) |
Dec 02, 2022 | 206.03 | 210.10 | 205.15 | 208.39 | 3,342,776 | -0.62(-0.30%) |
Dec 01, 2022 | 208.34 | 210.21 | 206.33 | 209.01 | 2,819,686 | +2.84(+1.38%) |
Nov 30, 2022 | 199.92 | 206.57 | 197.15 | 206.17 | 4,845,810 | +4.93(+2.45%) |
Nov 29, 2022 | 201.76 | 202.39 | 200.42 | 201.24 | 2,042,155 | -1.52(-0.75%) |
Nov 28, 2022 | 204.08 | 205.12 | 202.26 | 202.77 | 2,270,464 | -1.87(-0.91%) |
Nov 25, 2022 | 205.02 | 205.47 | 203.71 | 204.64 | 1,005,867 | -0.05(-0.02%) |
Nov 23, 2022 | 208.77 | 209.05 | 203.72 | 204.69 | 2,674,211 | -3.35(-1.61%) |
Nov 22, 2022 | 205.30 | 209.06 | 204.74 | 208.03 | 2,933,736 | +4.07(+2.00%) |
Nov 21, 2022 | 203.82 | 204.48 | 201.98 | 203.96 | 2,398,392 | +0.33(+0.16%) |
Nov 18, 2022 | 205.46 | 205.48 | 200.22 | 203.63 | 3,002,881 | +1.48(+0.73%) |
Nov 17, 2022 | 206.12 | 206.60 | 199.21 | 202.15 | 3,616,442 | -6.53(-3.13%) |
Nov 16, 2022 | 205.72 | 214.78 | 205.25 | 208.67 | 8,422,654 | +6.10(+3.01%) |
Nov 15, 2022 | 200.54 | 204.91 | 197.70 | 202.57 | 5,282,631 | +4.05(+2.04%) |
Nov 14, 2022 | 202.17 | 204.15 | 198.10 | 198.52 | 4,293,461 | -4.23(-2.09%) |
Nov 11, 2022 | 198.94 | 204.92 | 198.37 | 202.75 | 4,404,674 | +4.56(+2.30%) |
Nov 10, 2022 | 189.45 | 198.59 | 189.44 | 198.19 | 4,986,309 | +17.16(+9.48%) |
Nov 09, 2022 | 181.69 | 185.53 | 180.71 | 181.03 | 3,100,313 | -1.68(-0.92%) |
Nov 08, 2022 | 182.42 | 184.31 | 180.20 | 182.71 | 2,969,979 | +1.75(+0.96%) |
Nov 07, 2022 | 178.06 | 182.16 | 175.61 | 180.96 | 2,799,309 | +4.28(+2.42%) |
Nov 04, 2022 | 177.29 | 182.21 | 172.95 | 176.68 | 4,766,643 | +2.26(+1.30%) |
Nov 03, 2022 | 175.42 | 177.37 | 173.35 | 174.42 | 4,316,839 | -5.71(-3.17%) |
Nov 02, 2022 | 187.39 | 179.96 | 180.14 | 4,680,059 | -7.61(-4.05%) | |
Nov 01, 2022 | 192.06 | 193.75 | 186.51 | 187.74 | 3,361,017 | -1.36(-0.72%) |
Oct 31, 2022 | 191.08 | 192.02 | 188.53 | 189.10 | 3,660,184 | -3.67(-1.90%) |
Oct 28, 2022 | 187.69 | 193.75 | 187.06 | 192.77 | 3,394,093 | +4.92(+2.62%) |
Oct 27, 2022 | 189.38 | 190.58 | 186.75 | 187.85 | 2,533,668 | +0.11(+0.06%) |
Oct 26, 2022 | 188.40 | 189.74 | 185.54 | 187.74 | 2,647,710 | -0.29(-0.15%) |
Oct 25, 2022 | 184.20 | 189.22 | 183.22 | 188.03 | 3,346,055 | +6.05(+3.33%) |
Oct 24, 2022 | 178.07 | 182.85 | 178.07 | 181.98 | 3,819,640 | +5.08(+2.87%) |
Oct 21, 2022 | 172.79 | 177.19 | 171.20 | 176.90 | 3,694,472 | +3.95(+2.28%) |
Oct 20, 2022 | 177.89 | 179.84 | 172.14 | 172.95 | 4,222,155 | -5.47(-3.07%) |
Oct 19, 2022 | 181.66 | 182.81 | 174.81 | 178.42 | 5,528,335 | -8.98(-4.79%) |
Oct 18, 2022 | 190.31 | 192.60 | 186.78 | 187.40 | 3,921,955 | +0.16(+0.08%) |
Oct 17, 2022 | 185.47 | 188.33 | 185.32 | 187.25 | 3,632,730 | +4.95(+2.71%) |
Oct 14, 2022 | 187.97 | 190.01 | 182.07 | 182.30 | 4,294,697 | -4.05(-2.17%) |
Oct 13, 2022 | 183.14 | 188.06 | 178.94 | 186.35 | 5,027,992 | -0.69(-0.37%) |
Oct 12, 2022 | 190.82 | 191.38 | 186.95 | 187.03 | 2,439,989 | -2.47(-1.30%) |
Oct 11, 2022 | 188.07 | 191.37 | 187.13 | 189.50 | 2,867,070 | +1.48(+0.78%) |
Oct 10, 2022 | 189.04 | 190.01 | 185.91 | 188.03 | 2,539,269 | -2.23(-1.17%) |
Oct 07, 2022 | 191.04 | 191.51 | 188.45 | 190.26 | 3,593,755 | -2.67(-1.39%) |
Oct 06, 2022 | 191.45 | 195.16 | 191.33 | 192.93 | 3,425,729 | +0.92(+0.48%) |
Oct 05, 2022 | 188.43 | 193.26 | 187.16 | 192.01 | 3,312,743 | +1.55(+0.82%) |
Oct 04, 2022 | 190.03 | 192.62 | 189.41 | 190.46 | 4,290,299 | +3.38(+1.81%) |