Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 204.30 | 206.02 | 203.70 | 205.74 | 4,200,312 | -0.30(-0.14%) |
Dec 29, 2022 | 203.95 | 206.50 | 203.50 | 206.04 | 3,711,569 | +3.04(+1.50%) |
Dec 28, 2022 | 204.67 | 206.50 | 202.81 | 203.00 | 3,169,387 | -1.29(-0.63%) |
Dec 27, 2022 | 203.92 | 204.87 | 202.61 | 204.28 | 2,959,914 | +0.46(+0.22%) |
Dec 23, 2022 | 202.15 | 204.21 | 201.54 | 203.83 | 3,278,041 | +0.76(+0.38%) |
Dec 22, 2022 | 203.75 | 204.64 | 200.16 | 203.07 | 5,746,197 | -1.73(-0.85%) |
Dec 21, 2022 | 204.56 | 205.94 | 203.58 | 204.80 | 4,124,514 | +1.44(+0.71%) |
Dec 20, 2022 | 201.90 | 204.52 | 201.57 | 203.36 | 5,073,772 | +0.53(+0.26%) |
Dec 19, 2022 | 204.62 | 205.45 | 201.97 | 202.83 | 4,940,611 | -2.05(-1.00%) |
Dec 16, 2022 | 205.47 | 206.38 | 203.30 | 204.88 | 12,595,643 | -1.01(-0.49%) |
Dec 15, 2022 | 207.56 | 209.76 | 204.81 | 205.89 | 10,956,284 | -4.97(-2.36%) |
Dec 14, 2022 | 210.39 | 213.78 | 209.18 | 210.85 | 7,082,806 | +0.28(+0.13%) |
Dec 13, 2022 | 217.00 | 217.44 | 210.16 | 210.58 | 14,753,416 | -1.53(-0.72%) |
Dec 12, 2022 | 207.57 | 212.33 | 207.05 | 212.11 | 6,010,713 | +5.82(+2.82%) |
Dec 09, 2022 | 205.51 | 208.09 | 205.12 | 206.29 | 4,986,218 | -0.39(-0.19%) |
Dec 08, 2022 | 207.09 | 207.87 | 205.35 | 206.68 | 4,953,801 | +1.28(+0.62%) |
Dec 07, 2022 | 206.39 | 206.60 | 202.76 | 205.41 | 8,015,349 | -1.26(-0.61%) |
Dec 06, 2022 | 209.55 | 209.68 | 205.24 | 206.66 | 6,055,428 | -4.55(-2.15%) |
Dec 05, 2022 | 213.16 | 214.40 | 210.59 | 211.21 | 9,111,105 | -3.93(-1.83%) |
Dec 02, 2022 | 213.24 | 215.96 | 211.76 | 215.14 | 5,192,912 | +0.65(+0.30%) |
Dec 01, 2022 | 214.49 | 216.12 | 212.81 | 214.49 | 11,389,925 | +0.00(+0.00%) |
Nov 30, 2022 | 205.81 | 214.49 | 205.61 | 214.49 | 14,078,330 | +7.85(+3.80%) |
Nov 29, 2022 | 206.93 | 207.72 | 204.95 | 206.64 | 9,091,657 | -2.17(-1.04%) |
Nov 28, 2022 | 209.81 | 211.99 | 208.22 | 208.82 | 10,349,078 | -2.50(-1.18%) |
Nov 25, 2022 | 209.26 | 211.53 | 208.94 | 211.32 | 2,016,853 | +2.04(+0.97%) |
Nov 23, 2022 | 207.57 | 210.37 | 207.49 | 209.28 | 3,851,861 | +1.38(+0.67%) |
Nov 22, 2022 | 205.14 | 208.05 | 202.98 | 207.90 | 5,333,894 | +3.96(+1.94%) |
Nov 21, 2022 | 207.87 | 208.12 | 203.51 | 203.94 | 10,572,641 | -4.43(-2.13%) |
Nov 18, 2022 | 210.71 | 211.69 | 207.32 | 208.36 | 8,122,428 | -0.19(-0.09%) |
Nov 17, 2022 | 205.56 | 208.84 | 204.93 | 208.55 | 5,448,560 | +0.84(+0.40%) |
Nov 16, 2022 | 206.17 | 208.45 | 205.81 | 207.71 | 6,195,540 | +0.15(+0.07%) |
Nov 15, 2022 | 207.56 | 211.26 | 205.11 | 207.56 | 7,400,210 | +3.09(+1.51%) |
Nov 14, 2022 | 201.15 | 206.75 | 200.86 | 204.47 | 5,863,030 | +1.84(+0.91%) |
Nov 11, 2022 | 203.62 | 204.04 | 199.81 | 202.63 | 9,713,294 | -0.56(-0.28%) |
Nov 10, 2022 | 200.74 | 203.38 | 197.71 | 203.19 | 8,142,900 | +11.95(+6.25%) |
Nov 09, 2022 | 197.92 | 198.54 | 190.65 | 191.24 | 7,422,688 | -7.30(-3.68%) |
Nov 08, 2022 | 198.42 | 200.84 | 196.53 | 198.54 | 7,090,891 | +1.65(+0.84%) |
Nov 07, 2022 | 195.14 | 197.22 | 194.00 | 196.89 | 7,948,371 | +3.07(+1.58%) |
Nov 04, 2022 | 193.84 | 198.22 | 192.20 | 193.82 | 9,838,070 | +2.19(+1.14%) |
Nov 03, 2022 | 195.10 | 195.66 | 191.06 | 191.62 | 8,370,444 | -6.10(-3.09%) |
Nov 02, 2022 | 202.46 | 197.36 | 197.72 | 7,100,174 | -5.88(-2.89%) | |
Nov 01, 2022 | 205.56 | 206.60 | 202.03 | 203.61 | 6,015,917 | -0.23(-0.11%) |
Oct 31, 2022 | 205.57 | 206.25 | 202.89 | 203.84 | 8,825,774 | -2.14(-1.04%) |
Oct 28, 2022 | 201.71 | 208.12 | 200.05 | 205.98 | 8,593,632 | +4.97(+2.47%) |
Oct 27, 2022 | 200.06 | 203.01 | 198.35 | 201.01 | 8,076,218 | +0.94(+0.47%) |
Oct 26, 2022 | 193.43 | 203.05 | 193.36 | 200.07 | 15,704,140 | +8.81(+4.60%) |
Oct 25, 2022 | 187.81 | 192.10 | 187.66 | 191.26 | 12,097,412 | +3.61(+1.92%) |
Oct 24, 2022 | 188.34 | 190.03 | 186.06 | 187.65 | 7,418,173 | +0.34(+0.18%) |
Oct 21, 2022 | 182.82 | 187.88 | 182.08 | 187.31 | 8,343,341 | +3.10(+1.68%) |
Oct 20, 2022 | 183.47 | 187.91 | 183.44 | 184.22 | 5,799,899 | +0.80(+0.43%) |
Oct 19, 2022 | 182.51 | 184.63 | 181.79 | 183.42 | 5,006,280 | -0.75(-0.41%) |
Oct 18, 2022 | 186.45 | 187.14 | 182.76 | 184.17 | 5,292,785 | +1.89(+1.04%) |
Oct 17, 2022 | 183.01 | 185.54 | 179.91 | 182.28 | 14,179,469 | +2.59(+1.44%) |
Oct 14, 2022 | 183.79 | 184.13 | 179.15 | 179.69 | 6,556,463 | -2.01(-1.10%) |
Oct 13, 2022 | 172.19 | 182.40 | 171.80 | 181.70 | 8,577,299 | +6.32(+3.60%) |
Oct 12, 2022 | 176.22 | 177.69 | 175.36 | 175.38 | 4,964,453 | -0.89(-0.50%) |
Oct 11, 2022 | 177.47 | 178.72 | 175.33 | 176.26 | 6,396,779 | -2.99(-1.67%) |
Oct 10, 2022 | 181.17 | 181.81 | 178.00 | 179.26 | 4,824,531 | -1.62(-0.90%) |
Oct 07, 2022 | 180.50 | 181.65 | 179.01 | 180.88 | 5,701,867 | -1.73(-0.95%) |
Oct 06, 2022 | 183.65 | 185.03 | 182.28 | 182.61 | 5,246,849 | -2.05(-1.11%) |
Oct 05, 2022 | 180.40 | 185.79 | 179.43 | 184.66 | 6,219,539 | +1.99(+1.09%) |
Oct 04, 2022 | 182.08 | 183.22 | 180.13 | 182.67 | 7,196,504 | +3.94(+2.20%) |