Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 265.31 | 265.47 | 261.43 | 265.22 | 871,344 | -2.57(-0.96%) |
Dec 29, 2022 | 263.24 | 269.83 | 261.85 | 267.79 | 814,847 | +6.14(+2.35%) |
Dec 28, 2022 | 262.94 | 267.51 | 261.54 | 261.65 | 855,623 | -2.32(-0.88%) |
Dec 27, 2022 | 262.76 | 265.50 | 260.59 | 263.97 | 956,820 | +1.31(+0.50%) |
Dec 23, 2022 | 261.92 | 263.99 | 260.51 | 262.66 | 1,042,039 | -0.95(-0.36%) |
Dec 22, 2022 | 263.48 | 264.29 | 259.00 | 263.61 | 2,015,657 | -2.55(-0.96%) |
Dec 21, 2022 | 263.69 | 267.27 | 262.54 | 266.16 | 1,625,373 | +4.36(+1.67%) |
Dec 20, 2022 | 261.10 | 262.11 | 257.76 | 261.80 | 2,056,206 | +0.79(+0.30%) |
Dec 19, 2022 | 264.99 | 264.99 | 260.39 | 261.01 | 2,004,171 | -3.67(-1.39%) |
Dec 16, 2022 | 264.71 | 265.78 | 261.06 | 264.68 | 5,296,883 | -2.62(-0.98%) |
Dec 15, 2022 | 275.08 | 275.28 | 266.34 | 267.30 | 2,590,273 | -13.43(-4.78%) |
Dec 14, 2022 | 280.75 | 285.09 | 277.39 | 280.73 | 2,945,093 | -1.01(-0.36%) |
Dec 13, 2022 | 284.92 | 285.06 | 276.88 | 281.74 | 2,939,425 | +7.90(+2.88%) |
Dec 12, 2022 | 272.22 | 274.06 | 270.00 | 273.84 | 1,887,597 | +3.24(+1.20%) |
Dec 09, 2022 | 270.49 | 273.79 | 269.94 | 270.60 | 2,102,911 | -1.42(-0.52%) |
Dec 08, 2022 | 270.71 | 274.20 | 268.63 | 272.02 | 1,431,610 | +4.06(+1.52%) |
Dec 07, 2022 | 266.19 | 268.60 | 265.14 | 267.96 | 1,195,555 | +1.65(+0.62%) |
Dec 06, 2022 | 269.00 | 269.42 | 264.50 | 266.31 | 1,479,041 | -3.41(-1.26%) |
Dec 05, 2022 | 269.14 | 271.25 | 267.22 | 269.72 | 1,504,912 | -2.53(-0.93%) |
Dec 02, 2022 | 268.15 | 272.96 | 267.43 | 272.25 | 1,629,272 | -2.24(-0.82%) |
Dec 01, 2022 | 270.39 | 275.83 | 269.90 | 274.49 | 1,870,207 | +4.10(+1.52%) |
Nov 30, 2022 | 260.48 | 270.48 | 260.48 | 270.39 | 3,156,703 | +11.59(+4.48%) |
Nov 29, 2022 | 262.04 | 262.99 | 257.20 | 258.80 | 1,497,620 | -3.84(-1.46%) |
Nov 28, 2022 | 264.54 | 266.50 | 261.82 | 262.64 | 1,406,467 | -2.49(-0.94%) |
Nov 25, 2022 | 263.69 | 265.35 | 261.41 | 265.13 | 788,106 | +0.68(+0.26%) |
Nov 23, 2022 | 264.49 | 267.11 | 262.82 | 264.45 | 1,532,224 | +1.55(+0.59%) |
Nov 22, 2022 | 258.99 | 263.75 | 258.48 | 262.90 | 1,369,099 | +2.55(+0.98%) |
Nov 21, 2022 | 260.96 | 264.81 | 259.64 | 260.35 | 1,805,102 | -1.76(-0.67%) |
Nov 18, 2022 | 264.44 | 266.60 | 260.05 | 262.11 | 1,579,073 | +1.34(+0.51%) |
Nov 17, 2022 | 258.46 | 262.00 | 255.40 | 260.77 | 1,981,552 | -2.27(-0.86%) |
Nov 16, 2022 | 264.84 | 265.38 | 260.99 | 263.04 | 1,619,936 | -1.14(-0.43%) |
Nov 15, 2022 | 262.96 | 266.14 | 261.09 | 264.18 | 2,067,186 | +4.74(+1.83%) |
Nov 14, 2022 | 262.19 | 263.09 | 257.84 | 259.44 | 2,283,627 | -5.64(-2.13%) |
Nov 11, 2022 | 255.74 | 267.67 | 255.74 | 265.08 | 3,188,372 | +7.22(+2.80%) |
Nov 10, 2022 | 248.66 | 258.73 | 247.03 | 257.86 | 3,949,471 | +21.73(+9.20%) |
Nov 09, 2022 | 238.76 | 241.13 | 235.58 | 236.13 | 1,761,531 | -4.57(-1.90%) |
Nov 08, 2022 | 242.18 | 245.75 | 237.56 | 240.70 | 1,589,700 | -1.63(-0.67%) |
Nov 07, 2022 | 241.72 | 244.20 | 239.80 | 242.33 | 2,107,932 | +2.80(+1.17%) |
Nov 04, 2022 | 237.92 | 240.77 | 233.70 | 239.53 | 1,895,939 | +5.34(+2.28%) |
Nov 03, 2022 | 233.01 | 236.16 | 231.07 | 234.19 | 2,341,161 | -1.94(-0.82%) |
Nov 02, 2022 | 245.43 | 247.97 | 236.00 | 236.13 | 2,708,344 | -10.73(-4.35%) |
Nov 01, 2022 | 248.07 | 251.29 | 245.19 | 246.86 | 2,277,310 | +0.39(+0.16%) |
Oct 31, 2022 | 243.00 | 248.41 | 242.79 | 246.47 | 2,704,439 | +2.31(+0.95%) |
Oct 28, 2022 | 240.94 | 248.11 | 240.40 | 244.16 | 2,901,792 | +2.47(+1.02%) |
Oct 27, 2022 | 242.44 | 244.10 | 238.32 | 241.69 | 2,770,108 | +0.03(+0.01%) |
Oct 26, 2022 | 237.75 | 249.14 | 235.94 | 241.66 | 3,701,730 | +3.79(+1.59%) |
Oct 25, 2022 | 231.03 | 238.07 | 226.11 | 237.87 | 4,645,867 | +17.60(+7.99%) |
Oct 24, 2022 | 218.84 | 221.56 | 217.64 | 220.27 | 2,430,435 | +1.78(+0.81%) |
Oct 21, 2022 | 210.50 | 219.04 | 206.77 | 218.49 | 3,142,827 | +6.49(+3.06%) |
Oct 20, 2022 | 211.41 | 221.00 | 211.12 | 212.00 | 3,664,980 | +0.86(+0.41%) |
Oct 19, 2022 | 217.94 | 220.98 | 210.36 | 211.14 | 5,872,202 | +17.41(+8.99%) |
Oct 18, 2022 | 195.94 | 199.77 | 192.40 | 193.73 | 2,955,452 | +3.61(+1.90%) |
Oct 17, 2022 | 186.26 | 190.75 | 185.82 | 190.12 | 2,378,940 | +7.06(+3.86%) |
Oct 14, 2022 | 193.29 | 194.50 | 182.56 | 183.06 | 2,430,640 | -7.32(-3.84%) |
Oct 13, 2022 | 181.11 | 192.44 | 180.07 | 190.38 | 2,067,315 | +4.04(+2.17%) |
Oct 12, 2022 | 186.56 | 186.97 | 183.57 | 186.34 | 1,628,416 | +0.44(+0.24%) |
Oct 11, 2022 | 186.22 | 189.67 | 183.53 | 185.90 | 1,663,485 | -0.65(-0.35%) |
Oct 10, 2022 | 187.94 | 188.65 | 184.32 | 186.55 | 1,634,980 | -2.13(-1.13%) |
Oct 07, 2022 | 194.65 | 195.60 | 187.62 | 188.68 | 1,897,349 | -9.02(-4.56%) |
Oct 06, 2022 | 200.09 | 202.68 | 197.23 | 197.70 | 1,502,272 | -3.68(-1.83%) |
Oct 05, 2022 | 198.27 | 202.58 | 196.36 | 201.38 | 1,647,407 | -0.16(-0.08%) |
Oct 04, 2022 | 197.87 | 202.80 | 197.63 | 201.54 | 2,079,655 | +8.18(+4.23%) |