Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 224.96 | 225.11 | 221.56 | 224.39 | 149,400 | -0.28(-0.13%) |
Dec 29, 2022 | 223.44 | 224.97 | 222.09 | 224.67 | 137,916 | +1.61(+0.72%) |
Dec 28, 2022 | 225.16 | 226.18 | 222.86 | 223.06 | 167,068 | -2.70(-1.20%) |
Dec 27, 2022 | 223.76 | 226.82 | 223.76 | 225.76 | 317,430 | +1.97(+0.88%) |
Dec 23, 2022 | 222.81 | 224.88 | 222.53 | 223.79 | 150,888 | +1.01(+0.45%) |
Dec 22, 2022 | 223.17 | 223.66 | 219.03 | 222.78 | 190,915 | -1.34(-0.60%) |
Dec 21, 2022 | 223.28 | 224.68 | 222.22 | 224.13 | 168,043 | +1.57(+0.70%) |
Dec 20, 2022 | 223.54 | 226.68 | 222.55 | 222.56 | 226,464 | -0.75(-0.34%) |
Dec 19, 2022 | 224.64 | 227.33 | 222.40 | 223.31 | 258,099 | -1.65(-0.74%) |
Dec 16, 2022 | 220.59 | 226.86 | 219.59 | 224.96 | 1,111,782 | +2.69(+1.21%) |
Dec 15, 2022 | 226.52 | 227.72 | 220.74 | 222.28 | 503,868 | -4.74(-2.09%) |
Dec 14, 2022 | 226.05 | 229.63 | 224.16 | 227.01 | 291,087 | +1.39(+0.62%) |
Dec 13, 2022 | 231.44 | 231.44 | 224.75 | 225.62 | 421,238 | -3.38(-1.48%) |
Dec 12, 2022 | 226.77 | 229.08 | 225.48 | 229.01 | 248,510 | +2.01(+0.89%) |
Dec 09, 2022 | 229.03 | 231.83 | 226.79 | 227.00 | 194,781 | -1.83(-0.80%) |
Dec 08, 2022 | 231.90 | 232.29 | 227.59 | 228.82 | 296,207 | +0.90(+0.39%) |
Dec 07, 2022 | 229.25 | 232.51 | 227.85 | 227.93 | 453,005 | -1.35(-0.59%) |
Dec 06, 2022 | 229.88 | 229.93 | 227.07 | 229.28 | 444,479 | -0.13(-0.05%) |
Dec 05, 2022 | 231.30 | 231.86 | 226.33 | 229.41 | 396,887 | -4.71(-2.01%) |
Dec 02, 2022 | 222.88 | 235.13 | 222.88 | 234.12 | 830,747 | +9.51(+4.24%) |
Dec 01, 2022 | 226.63 | 226.89 | 222.47 | 224.60 | 353,122 | -1.03(-0.46%) |
Nov 30, 2022 | 221.58 | 225.73 | 218.92 | 225.63 | 541,540 | +3.83(+1.73%) |
Nov 29, 2022 | 222.97 | 225.33 | 221.34 | 221.80 | 397,258 | -0.87(-0.39%) |
Nov 28, 2022 | 222.12 | 224.04 | 220.99 | 222.67 | 518,251 | -1.41(-0.63%) |
Nov 25, 2022 | 223.10 | 224.17 | 222.26 | 224.08 | 118,314 | +2.70(+1.22%) |
Nov 23, 2022 | 222.10 | 224.70 | 218.58 | 221.37 | 347,878 | -1.55(-0.69%) |
Nov 22, 2022 | 226.31 | 227.26 | 221.90 | 222.92 | 445,348 | -2.21(-0.98%) |
Nov 21, 2022 | 219.52 | 227.14 | 219.12 | 225.12 | 546,969 | +5.21(+2.37%) |
Nov 18, 2022 | 217.41 | 222.63 | 217.41 | 219.92 | 981,838 | +3.18(+1.47%) |
Nov 17, 2022 | 215.60 | 217.71 | 214.64 | 216.74 | 652,017 | +0.08(+0.04%) |
Nov 16, 2022 | 216.12 | 218.09 | 214.51 | 216.66 | 536,491 | +0.71(+0.33%) |
Nov 15, 2022 | 215.14 | 218.00 | 212.44 | 215.95 | 865,673 | +2.02(+0.95%) |
Nov 14, 2022 | 219.91 | 223.19 | 213.91 | 213.93 | 763,528 | -6.25(-2.84%) |
Nov 11, 2022 | 229.21 | 230.26 | 217.63 | 220.18 | 816,893 | -16.05(-6.79%) |
Nov 10, 2022 | 235.84 | 238.06 | 232.09 | 236.23 | 305,537 | +5.21(+2.25%) |
Nov 09, 2022 | 235.98 | 236.15 | 229.81 | 231.03 | 297,553 | -5.55(-2.35%) |
Nov 08, 2022 | 235.96 | 238.65 | 234.65 | 236.58 | 298,653 | +0.18(+0.08%) |
Nov 07, 2022 | 235.58 | 237.43 | 232.45 | 236.40 | 333,974 | +0.38(+0.16%) |
Nov 04, 2022 | 236.71 | 239.88 | 231.57 | 236.02 | 373,589 | -0.29(-0.12%) |
Nov 03, 2022 | 237.52 | 239.07 | 224.05 | 236.31 | 847,983 | -9.22(-3.76%) |
Nov 02, 2022 | 247.06 | 244.25 | 245.53 | 493,150 | -2.96(-1.19%) | |
Nov 01, 2022 | 249.21 | 251.57 | 247.99 | 248.49 | 302,353 | -0.22(-0.09%) |
Oct 31, 2022 | 246.79 | 249.59 | 246.22 | 248.71 | 304,646 | -0.28(-0.11%) |
Oct 28, 2022 | 246.74 | 251.37 | 242.29 | 248.99 | 422,376 | +3.59(+1.46%) |
Oct 27, 2022 | 245.05 | 248.42 | 244.89 | 245.40 | 348,389 | +2.30(+0.95%) |
Oct 26, 2022 | 245.86 | 248.60 | 242.63 | 243.10 | 334,235 | -1.39(-0.57%) |
Oct 25, 2022 | 242.43 | 245.63 | 242.18 | 244.49 | 336,905 | +0.61(+0.25%) |
Oct 24, 2022 | 243.79 | 251.03 | 243.59 | 243.88 | 803,741 | +2.12(+0.88%) |
Oct 21, 2022 | 235.67 | 243.01 | 234.18 | 241.77 | 451,687 | +6.66(+2.83%) |
Oct 20, 2022 | 234.56 | 237.43 | 233.71 | 235.11 | 476,163 | -0.12(-0.05%) |
Oct 19, 2022 | 229.24 | 235.46 | 229.24 | 235.24 | 430,177 | +4.42(+1.92%) |
Oct 18, 2022 | 222.83 | 231.25 | 222.36 | 230.81 | 452,263 | +10.22(+4.63%) |
Oct 17, 2022 | 218.33 | 224.01 | 217.72 | 220.60 | 242,221 | +4.68(+2.17%) |
Oct 14, 2022 | 223.28 | 223.28 | 213.31 | 215.91 | 332,173 | -7.25(-3.25%) |
Oct 13, 2022 | 216.93 | 224.45 | 216.01 | 223.16 | 229,736 | +3.83(+1.75%) |
Oct 12, 2022 | 225.36 | 225.84 | 219.19 | 219.33 | 356,385 | -7.74(-3.41%) |
Oct 11, 2022 | 227.50 | 229.91 | 225.92 | 227.07 | 350,690 | -0.35(-0.15%) |
Oct 10, 2022 | 227.32 | 231.37 | 226.22 | 227.42 | 246,169 | +2.11(+0.94%) |
Oct 07, 2022 | 224.10 | 225.48 | 222.67 | 225.31 | 424,499 | +1.03(+0.46%) |
Oct 06, 2022 | 225.54 | 226.83 | 224.03 | 224.28 | 228,696 | -1.15(-0.51%) |
Oct 05, 2022 | 223.26 | 227.01 | 222.28 | 225.44 | 242,992 | +0.79(+0.35%) |
Oct 04, 2022 | 221.00 | 224.71 | 221.00 | 224.64 | 314,610 | +4.94(+2.25%) |