Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 205.97 | 205.97 | 202.07 | 204.89 | 514,507 | -2.92(-1.41%) |
Dec 29, 2022 | 204.36 | 208.85 | 203.66 | 207.81 | 456,250 | +5.94(+2.94%) |
Dec 28, 2022 | 203.64 | 206.41 | 201.86 | 201.87 | 346,211 | -1.07(-0.53%) |
Dec 27, 2022 | 203.73 | 204.68 | 201.05 | 202.94 | 493,395 | -0.90(-0.44%) |
Dec 23, 2022 | 202.38 | 204.51 | 201.58 | 203.84 | 368,274 | +0.70(+0.34%) |
Dec 22, 2022 | 202.05 | 204.19 | 199.76 | 203.14 | 592,812 | -1.41(-0.69%) |
Dec 21, 2022 | 203.28 | 205.82 | 202.07 | 204.55 | 811,572 | +3.17(+1.57%) |
Dec 20, 2022 | 199.07 | 202.44 | 197.15 | 201.38 | 967,124 | +1.54(+0.77%) |
Dec 19, 2022 | 203.27 | 203.27 | 199.21 | 199.84 | 815,977 | -3.94(-1.93%) |
Dec 16, 2022 | 205.50 | 207.16 | 202.75 | 203.78 | 1,346,121 | -4.63(-2.22%) |
Dec 15, 2022 | 210.56 | 212.40 | 206.99 | 208.41 | 1,087,870 | -5.80(-2.71%) |
Dec 14, 2022 | 215.82 | 218.28 | 212.44 | 214.21 | 1,347,411 | -2.59(-1.19%) |
Dec 13, 2022 | 221.00 | 223.14 | 214.59 | 216.80 | 1,260,809 | +3.66(+1.72%) |
Dec 12, 2022 | 209.63 | 213.47 | 207.97 | 213.14 | 772,103 | +4.61(+2.21%) |
Dec 09, 2022 | 209.69 | 211.85 | 208.19 | 208.53 | 791,528 | -1.88(-0.89%) |
Dec 08, 2022 | 208.14 | 211.26 | 206.38 | 210.41 | 1,124,044 | +2.72(+1.31%) |
Dec 07, 2022 | 208.33 | 211.65 | 205.79 | 207.69 | 1,298,526 | -2.18(-1.04%) |
Dec 06, 2022 | 211.46 | 214.47 | 207.05 | 209.87 | 867,049 | -2.06(-0.97%) |
Dec 05, 2022 | 214.24 | 215.17 | 209.65 | 211.93 | 987,805 | -5.80(-2.66%) |
Dec 02, 2022 | 216.13 | 219.04 | 214.09 | 217.73 | 880,475 | -2.82(-1.28%) |
Dec 01, 2022 | 220.95 | 222.87 | 218.30 | 220.55 | 846,057 | +2.53(+1.16%) |
Nov 30, 2022 | 214.58 | 218.26 | 207.41 | 218.02 | 2,027,490 | +5.52(+2.60%) |
Nov 29, 2022 | 213.86 | 215.69 | 209.71 | 212.50 | 1,682,041 | -1.95(-0.91%) |
Nov 28, 2022 | 220.28 | 222.06 | 213.50 | 214.45 | 901,553 | -5.53(-2.51%) |
Nov 25, 2022 | 218.60 | 220.43 | 217.82 | 219.98 | 253,522 | +2.26(+1.04%) |
Nov 23, 2022 | 216.77 | 219.46 | 215.45 | 217.72 | 318,583 | +1.82(+0.84%) |
Nov 22, 2022 | 217.07 | 217.10 | 212.75 | 215.90 | 1,038,171 | +1.00(+0.47%) |
Nov 21, 2022 | 212.67 | 215.69 | 210.88 | 214.90 | 755,165 | +1.12(+0.52%) |
Nov 18, 2022 | 215.36 | 215.36 | 209.90 | 213.78 | 891,813 | +2.36(+1.12%) |
Nov 17, 2022 | 221.00 | 221.00 | 209.44 | 211.42 | 1,497,533 | -12.60(-5.62%) |
Nov 16, 2022 | 223.72 | 225.44 | 220.51 | 224.02 | 592,636 | -0.29(-0.13%) |
Nov 15, 2022 | 226.79 | 227.99 | 222.24 | 224.31 | 809,398 | +1.95(+0.88%) |
Nov 14, 2022 | 224.95 | 227.38 | 222.30 | 222.36 | 828,329 | -4.17(-1.84%) |
Nov 11, 2022 | 222.50 | 228.98 | 222.45 | 226.53 | 1,011,075 | +3.95(+1.77%) |
Nov 10, 2022 | 214.67 | 222.81 | 213.42 | 222.58 | 799,677 | +18.27(+8.94%) |
Nov 09, 2022 | 206.47 | 208.87 | 203.96 | 204.31 | 577,189 | -3.61(-1.74%) |
Nov 08, 2022 | 208.65 | 211.92 | 206.59 | 207.92 | 636,516 | -0.07(-0.03%) |
Nov 07, 2022 | 205.06 | 208.13 | 203.00 | 207.99 | 738,311 | +3.89(+1.91%) |
Nov 04, 2022 | 205.73 | 206.86 | 200.42 | 204.10 | 1,096,809 | +0.24(+0.12%) |
Nov 03, 2022 | 201.30 | 205.75 | 198.07 | 203.86 | 918,881 | -0.49(-0.24%) |
Nov 02, 2022 | 208.44 | 204.25 | 204.35 | 1,040,309 | -5.04(-2.41%) | |
Nov 01, 2022 | 211.36 | 213.50 | 206.74 | 209.39 | 881,968 | -0.28(-0.13%) |
Oct 31, 2022 | 206.03 | 210.07 | 205.95 | 209.67 | 1,812,990 | +1.51(+0.73%) |
Oct 28, 2022 | 201.32 | 208.96 | 200.55 | 208.16 | 1,580,011 | +7.74(+3.86%) |
Oct 27, 2022 | 202.00 | 205.88 | 199.81 | 200.42 | 1,804,076 | -1.68(-0.83%) |
Oct 26, 2022 | 192.55 | 204.68 | 188.62 | 202.10 | 2,410,278 | +4.45(+2.25%) |
Oct 25, 2022 | 188.43 | 197.83 | 188.43 | 197.65 | 2,616,577 | +18.09(+10.07%) |
Oct 24, 2022 | 180.01 | 181.58 | 176.77 | 179.56 | 1,155,841 | +1.41(+0.79%) |
Oct 21, 2022 | 173.81 | 178.36 | 171.24 | 178.15 | 1,409,800 | +3.57(+2.04%) |
Oct 20, 2022 | 178.81 | 180.42 | 174.28 | 174.58 | 1,045,122 | -3.81(-2.14%) |
Oct 19, 2022 | 181.39 | 181.94 | 176.50 | 178.39 | 967,124 | -5.94(-3.22%) |
Oct 18, 2022 | 185.27 | 187.89 | 182.49 | 184.33 | 962,424 | +3.15(+1.74%) |
Oct 17, 2022 | 176.72 | 181.94 | 176.28 | 181.18 | 1,093,667 | +7.77(+4.48%) |
Oct 14, 2022 | 177.92 | 179.18 | 172.84 | 173.41 | 1,018,500 | -2.80(-1.59%) |
Oct 13, 2022 | 167.13 | 178.19 | 165.75 | 176.21 | 1,266,221 | +4.35(+2.53%) |
Oct 12, 2022 | 173.83 | 174.25 | 171.84 | 171.86 | 864,660 | -0.59(-0.34%) |
Oct 11, 2022 | 174.26 | 175.04 | 170.32 | 172.45 | 1,373,105 | -3.46(-1.97%) |
Oct 10, 2022 | 180.88 | 180.96 | 174.41 | 175.91 | 946,156 | -4.43(-2.46%) |
Oct 07, 2022 | 184.60 | 184.88 | 178.78 | 180.34 | 1,200,562 | -7.20(-3.84%) |
Oct 06, 2022 | 191.28 | 192.31 | 187.17 | 187.54 | 1,082,495 | -4.95(-2.57%) |
Oct 05, 2022 | 190.10 | 193.93 | 187.24 | 192.49 | 952,729 | -0.61(-0.32%) |
Oct 04, 2022 | 189.97 | 193.22 | 189.66 | 193.10 | 1,072,927 | +6.90(+3.71%) |