Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 195.35 | 196.13 | 191.56 | 192.67 | 133,543 | -3.70(-1.88%) |
Dec 29, 2022 | 195.89 | 198.53 | 195.30 | 196.37 | 592,252 | +0.53(+0.27%) |
Dec 28, 2022 | 198.91 | 200.49 | 195.84 | 195.84 | 198,233 | -1.70(-0.86%) |
Dec 27, 2022 | 196.94 | 198.18 | 195.69 | 197.54 | 92,158 | +1.42(+0.72%) |
Dec 23, 2022 | 197.82 | 197.83 | 193.62 | 196.12 | 159,237 | -1.44(-0.73%) |
Dec 22, 2022 | 197.75 | 198.82 | 196.51 | 197.56 | 173,404 | +0.43(+0.22%) |
Dec 21, 2022 | 194.64 | 197.58 | 192.95 | 197.13 | 167,288 | +3.77(+1.95%) |
Dec 20, 2022 | 193.64 | 193.95 | 191.77 | 193.36 | 154,802 | +0.03(+0.02%) |
Dec 19, 2022 | 192.63 | 195.62 | 190.33 | 193.33 | 190,143 | +1.47(+0.77%) |
Dec 16, 2022 | 190.06 | 192.95 | 189.55 | 191.86 | 393,949 | +1.04(+0.55%) |
Dec 15, 2022 | 191.61 | 191.89 | 188.32 | 190.81 | 218,153 | -1.74(-0.90%) |
Dec 14, 2022 | 193.45 | 195.68 | 191.93 | 192.55 | 91,426 | -1.49(-0.77%) |
Dec 13, 2022 | 198.62 | 198.65 | 193.43 | 194.04 | 117,911 | -2.83(-1.44%) |
Dec 12, 2022 | 196.91 | 197.51 | 195.09 | 196.88 | 103,994 | +0.95(+0.48%) |
Dec 09, 2022 | 198.21 | 198.21 | 195.34 | 195.93 | 102,543 | -1.81(-0.91%) |
Dec 08, 2022 | 198.33 | 199.81 | 195.88 | 197.74 | 127,299 | +0.36(+0.18%) |
Dec 07, 2022 | 199.11 | 202.18 | 196.18 | 197.38 | 163,231 | -0.83(-0.42%) |
Dec 06, 2022 | 197.86 | 199.18 | 195.31 | 198.21 | 148,903 | -0.78(-0.39%) |
Dec 05, 2022 | 197.26 | 199.00 | 194.19 | 198.99 | 133,261 | +0.27(+0.14%) |
Dec 02, 2022 | 198.75 | 200.54 | 195.99 | 198.71 | 126,227 | +0.01(+0.00%) |
Dec 01, 2022 | 201.64 | 201.64 | 195.98 | 198.70 | 141,228 | -2.73(-1.36%) |
Nov 30, 2022 | 198.28 | 201.88 | 196.08 | 201.44 | 182,381 | +3.61(+1.82%) |
Nov 29, 2022 | 197.95 | 198.93 | 196.75 | 197.83 | 102,559 | -1.03(-0.52%) |
Nov 28, 2022 | 198.96 | 200.84 | 197.71 | 198.86 | 122,208 | -0.81(-0.40%) |
Nov 25, 2022 | 198.87 | 201.44 | 196.39 | 199.66 | 76,434 | +1.69(+0.85%) |
Nov 23, 2022 | 199.34 | 202.09 | 197.25 | 197.97 | 609,558 | -1.55(-0.78%) |
Nov 22, 2022 | 203.41 | 204.08 | 197.67 | 199.52 | 156,940 | -3.78(-1.86%) |
Nov 21, 2022 | 199.51 | 203.93 | 199.51 | 203.30 | 105,334 | +3.98(+2.00%) |
Nov 18, 2022 | 204.14 | 204.88 | 198.23 | 199.32 | 258,189 | -2.35(-1.17%) |
Nov 17, 2022 | 202.12 | 203.27 | 200.11 | 201.68 | 121,526 | -1.29(-0.64%) |
Nov 16, 2022 | 197.02 | 203.67 | 196.56 | 202.97 | 143,086 | +6.86(+3.50%) |
Nov 15, 2022 | 196.92 | 198.19 | 194.50 | 196.12 | 189,579 | +1.63(+0.84%) |
Nov 14, 2022 | 199.49 | 202.29 | 194.44 | 194.48 | 193,248 | -4.35(-2.19%) |
Nov 11, 2022 | 203.15 | 203.66 | 194.27 | 198.83 | 175,844 | -3.91(-1.93%) |
Nov 10, 2022 | 201.37 | 205.04 | 199.19 | 202.74 | 318,482 | +5.00(+2.53%) |
Nov 09, 2022 | 201.64 | 201.64 | 196.39 | 197.74 | 238,354 | -5.27(-2.60%) |
Nov 08, 2022 | 201.86 | 208.11 | 200.95 | 203.01 | 271,039 | +0.16(+0.08%) |
Nov 07, 2022 | 196.58 | 203.87 | 195.38 | 202.85 | 252,596 | +7.51(+3.84%) |
Nov 04, 2022 | 193.01 | 196.34 | 190.17 | 195.35 | 296,788 | +4.85(+2.55%) |
Nov 03, 2022 | 170.33 | 195.93 | 170.33 | 190.50 | 473,021 | +18.91(+11.02%) |
Nov 02, 2022 | 173.96 | 176.64 | 171.58 | 171.58 | 191,289 | -3.37(-1.92%) |
Nov 01, 2022 | 176.13 | 176.14 | 174.36 | 174.95 | 264,702 | -0.37(-0.21%) |
Oct 31, 2022 | 176.11 | 177.38 | 174.43 | 175.31 | 1,234,130 | -0.85(-0.48%) |
Oct 28, 2022 | 173.54 | 176.53 | 172.96 | 176.16 | 190,327 | +2.97(+1.71%) |
Oct 27, 2022 | 171.61 | 174.80 | 170.19 | 173.19 | 188,166 | +2.94(+1.73%) |
Oct 26, 2022 | 170.93 | 174.30 | 169.70 | 170.26 | 283,405 | -0.91(-0.53%) |
Oct 25, 2022 | 169.64 | 171.73 | 168.20 | 171.16 | 341,694 | +1.53(+0.90%) |
Oct 24, 2022 | 168.01 | 170.06 | 167.84 | 169.64 | 246,394 | +2.33(+1.40%) |
Oct 21, 2022 | 165.11 | 167.53 | 165.01 | 167.30 | 167,839 | +2.66(+1.61%) |
Oct 20, 2022 | 163.85 | 165.26 | 163.42 | 164.65 | 143,581 | +1.02(+0.62%) |
Oct 19, 2022 | 163.02 | 165.31 | 162.04 | 163.63 | 197,136 | -0.41(-0.25%) |
Oct 18, 2022 | 163.51 | 165.44 | 162.43 | 164.03 | 158,184 | +1.43(+0.88%) |
Oct 17, 2022 | 161.51 | 163.25 | 161.51 | 162.60 | 155,371 | +2.15(+1.34%) |
Oct 14, 2022 | 161.82 | 161.82 | 158.55 | 160.46 | 229,752 | +0.10(+0.06%) |
Oct 13, 2022 | 156.05 | 160.56 | 156.05 | 160.36 | 151,780 | +2.46(+1.56%) |
Oct 12, 2022 | 157.84 | 159.00 | 157.66 | 157.90 | 137,776 | +0.36(+0.23%) |
Oct 11, 2022 | 155.39 | 158.09 | 155.39 | 157.54 | 116,699 | +1.85(+1.19%) |
Oct 10, 2022 | 154.10 | 156.30 | 153.18 | 155.69 | 103,895 | +2.52(+1.64%) |
Oct 07, 2022 | 152.60 | 153.65 | 151.24 | 153.17 | 126,610 | +0.03(+0.02%) |
Oct 06, 2022 | 152.58 | 153.68 | 152.38 | 153.14 | 160,257 | -0.28(-0.18%) |
Oct 05, 2022 | 153.15 | 154.11 | 152.24 | 153.43 | 150,501 | -1.11(-0.72%) |
Oct 04, 2022 | 151.15 | 154.56 | 151.15 | 154.53 | 179,940 | +3.85(+2.56%) |