Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 199.29 | 202.40 | 197.59 | 202.20 | 1,001,447 | +0.56(+0.28%) |
Dec 29, 2022 | 193.12 | 205.32 | 191.02 | 201.64 | 1,229,129 | +10.89(+5.71%) |
Dec 28, 2022 | 188.91 | 192.27 | 188.09 | 190.75 | 762,460 | +1.98(+1.05%) |
Dec 27, 2022 | 189.76 | 190.41 | 185.75 | 188.77 | 820,311 | -2.47(-1.29%) |
Dec 23, 2022 | 195.04 | 195.78 | 190.44 | 191.24 | 738,713 | -4.54(-2.32%) |
Dec 22, 2022 | 194.70 | 196.13 | 190.78 | 195.78 | 854,191 | -1.69(-0.86%) |
Dec 21, 2022 | 191.76 | 197.93 | 190.43 | 197.47 | 1,054,918 | +6.01(+3.14%) |
Dec 20, 2022 | 190.09 | 194.61 | 188.35 | 191.46 | 1,156,047 | -0.13(-0.07%) |
Dec 19, 2022 | 199.44 | 199.44 | 190.75 | 191.59 | 1,201,421 | -7.95(-3.98%) |
Dec 16, 2022 | 206.00 | 206.18 | 198.19 | 199.54 | 2,342,793 | -7.92(-3.82%) |
Dec 15, 2022 | 206.01 | 209.97 | 202.31 | 207.46 | 1,405,111 | -2.52(-1.20%) |
Dec 14, 2022 | 209.49 | 212.64 | 205.95 | 209.98 | 1,249,361 | -0.78(-0.37%) |
Dec 13, 2022 | 216.82 | 220.61 | 207.84 | 210.76 | 1,172,946 | +2.24(+1.07%) |
Dec 12, 2022 | 200.89 | 208.62 | 200.86 | 208.52 | 1,358,647 | +2.90(+1.41%) |
Dec 09, 2022 | 208.35 | 212.21 | 205.44 | 205.62 | 896,673 | -4.80(-2.28%) |
Dec 08, 2022 | 210.83 | 213.56 | 207.50 | 210.42 | 1,095,973 | +1.90(+0.91%) |
Dec 07, 2022 | 206.46 | 211.12 | 206.35 | 208.52 | 951,837 | +2.54(+1.23%) |
Dec 06, 2022 | 212.63 | 214.52 | 204.84 | 205.98 | 757,810 | -7.88(-3.68%) |
Dec 05, 2022 | 216.03 | 220.69 | 210.49 | 213.86 | 1,390,522 | -4.90(-2.24%) |
Dec 02, 2022 | 215.29 | 219.55 | 211.00 | 218.76 | 1,087,014 | -2.10(-0.95%) |
Dec 01, 2022 | 218.38 | 225.51 | 216.94 | 220.86 | 1,395,265 | +2.78(+1.27%) |
Nov 30, 2022 | 207.42 | 218.60 | 203.32 | 218.08 | 2,519,541 | +9.51(+4.56%) |
Nov 29, 2022 | 215.73 | 217.62 | 207.24 | 208.57 | 1,079,886 | -8.34(-3.84%) |
Nov 28, 2022 | 217.32 | 220.00 | 215.17 | 216.91 | 794,553 | -2.08(-0.95%) |
Nov 25, 2022 | 222.08 | 222.08 | 218.61 | 218.99 | 470,056 | -3.09(-1.39%) |
Nov 23, 2022 | 222.30 | 223.42 | 219.18 | 222.08 | 794,290 | -0.09(-0.04%) |
Nov 22, 2022 | 224.17 | 224.32 | 219.08 | 222.17 | 789,616 | -2.25(-1.00%) |
Nov 21, 2022 | 220.32 | 225.72 | 217.98 | 224.42 | 747,655 | +3.86(+1.75%) |
Nov 18, 2022 | 228.97 | 229.94 | 219.38 | 220.56 | 772,385 | -4.12(-1.83%) |
Nov 17, 2022 | 224.99 | 229.54 | 221.91 | 224.68 | 941,415 | -7.11(-3.07%) |
Nov 16, 2022 | 238.30 | 238.71 | 230.70 | 231.79 | 832,463 | -6.70(-2.81%) |
Nov 15, 2022 | 237.13 | 243.09 | 235.50 | 238.49 | 1,177,249 | +3.92(+1.67%) |
Nov 14, 2022 | 241.36 | 241.36 | 234.55 | 234.57 | 1,094,972 | -8.17(-3.37%) |
Nov 11, 2022 | 237.46 | 248.87 | 236.57 | 242.74 | 1,311,748 | +2.65(+1.10%) |
Nov 10, 2022 | 229.88 | 240.75 | 229.28 | 240.09 | 1,789,835 | +24.24(+11.23%) |
Nov 09, 2022 | 215.69 | 218.72 | 213.80 | 215.85 | 1,226,661 | -2.19(-1.00%) |
Nov 08, 2022 | 218.00 | 222.58 | 213.86 | 218.04 | 1,003,788 | +0.85(+0.39%) |
Nov 07, 2022 | 223.65 | 224.84 | 213.77 | 217.19 | 1,185,059 | -7.17(-3.20%) |
Nov 04, 2022 | 206.63 | 228.82 | 203.43 | 224.36 | 2,599,347 | +12.43(+5.87%) |
Nov 03, 2022 | 209.60 | 214.05 | 205.67 | 211.93 | 1,542,701 | +0.95(+0.45%) |
Nov 02, 2022 | 218.19 | 210.95 | 210.98 | 1,210,901 | -8.15(-3.72%) | |
Nov 01, 2022 | 229.94 | 229.94 | 218.92 | 219.13 | 1,564,977 | -9.69(-4.23%) |
Oct 31, 2022 | 231.93 | 236.59 | 226.68 | 228.82 | 1,471,039 | -4.18(-1.79%) |
Oct 28, 2022 | 236.90 | 239.75 | 232.09 | 233.00 | 1,923,318 | -3.87(-1.63%) |
Oct 27, 2022 | 236.40 | 238.97 | 232.81 | 236.87 | 1,563,192 | -0.47(-0.20%) |
Oct 26, 2022 | 230.65 | 241.83 | 230.16 | 237.34 | 2,011,527 | +7.22(+3.14%) |
Oct 25, 2022 | 222.59 | 230.79 | 222.59 | 230.12 | 1,387,817 | +9.55(+4.33%) |
Oct 24, 2022 | 221.47 | 222.66 | 215.56 | 220.57 | 1,105,339 | +0.56(+0.25%) |
Oct 21, 2022 | 209.46 | 220.79 | 206.78 | 220.01 | 1,994,967 | +11.37(+5.45%) |
Oct 20, 2022 | 204.49 | 211.98 | 203.87 | 208.64 | 1,307,524 | +3.91(+1.91%) |
Oct 19, 2022 | 204.57 | 205.88 | 201.84 | 204.73 | 1,384,906 | -3.95(-1.89%) |
Oct 18, 2022 | 213.99 | 217.31 | 207.00 | 208.68 | 1,301,749 | +1.57(+0.76%) |
Oct 17, 2022 | 204.73 | 208.69 | 203.32 | 207.11 | 1,358,410 | +7.79(+3.91%) |
Oct 14, 2022 | 204.43 | 206.06 | 198.67 | 199.32 | 1,616,065 | -3.32(-1.64%) |
Oct 13, 2022 | 192.93 | 203.23 | 190.01 | 202.64 | 1,827,702 | +4.37(+2.20%) |
Oct 12, 2022 | 199.16 | 201.92 | 196.41 | 198.27 | 1,126,163 | -0.89(-0.45%) |
Oct 11, 2022 | 205.11 | 205.11 | 196.89 | 199.16 | 1,612,625 | -4.37(-2.15%) |
Oct 10, 2022 | 207.37 | 207.37 | 198.00 | 203.53 | 1,354,320 | -2.65(-1.29%) |
Oct 07, 2022 | 208.28 | 212.07 | 205.18 | 206.18 | 1,618,893 | -6.54(-3.07%) |
Oct 06, 2022 | 216.59 | 219.60 | 210.53 | 212.72 | 1,552,980 | -5.80(-2.65%) |
Oct 05, 2022 | 200.78 | 219.89 | 200.30 | 218.52 | 2,805,980 | +13.46(+6.56%) |
Oct 04, 2022 | 196.48 | 207.14 | 195.05 | 205.06 | 2,722,241 | +17.82(+9.52%) |