Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 216.75 | 217.53 | 214.51 | 216.18 | 1,252,398 | -1.45(-0.67%) |
Dec 29, 2022 | 216.35 | 218.58 | 215.30 | 217.63 | 1,294,444 | +2.21(+1.03%) |
Dec 28, 2022 | 216.85 | 217.88 | 215.38 | 215.42 | 1,398,568 | -1.06(-0.49%) |
Dec 27, 2022 | 215.40 | 217.33 | 215.03 | 216.48 | 1,498,689 | +1.22(+0.57%) |
Dec 23, 2022 | 213.34 | 215.31 | 212.73 | 215.25 | 865,303 | +2.22(+1.04%) |
Dec 22, 2022 | 212.39 | 214.93 | 210.69 | 213.04 | 1,223,534 | -1.34(-0.63%) |
Dec 21, 2022 | 211.79 | 214.44 | 210.99 | 214.38 | 1,301,578 | +3.98(+1.89%) |
Dec 20, 2022 | 208.94 | 211.91 | 207.94 | 210.40 | 1,360,631 | +2.69(+1.29%) |
Dec 19, 2022 | 207.51 | 210.60 | 206.63 | 207.72 | 1,180,347 | +0.27(+0.13%) |
Dec 16, 2022 | 207.11 | 208.98 | 204.84 | 207.44 | 4,017,581 | -1.07(-0.51%) |
Dec 15, 2022 | 209.64 | 210.63 | 207.10 | 208.51 | 3,181,044 | -3.16(-1.49%) |
Dec 14, 2022 | 212.20 | 215.84 | 210.16 | 211.66 | 1,696,844 | -0.22(-0.10%) |
Dec 13, 2022 | 214.77 | 214.79 | 209.99 | 211.88 | 2,113,771 | -0.48(-0.23%) |
Dec 12, 2022 | 212.03 | 212.96 | 210.49 | 212.36 | 1,359,382 | +0.19(+0.09%) |
Dec 09, 2022 | 214.03 | 214.50 | 212.06 | 212.16 | 1,389,967 | -1.81(-0.84%) |
Dec 08, 2022 | 213.14 | 214.16 | 212.44 | 213.97 | 1,691,822 | +1.54(+0.73%) |
Dec 07, 2022 | 211.65 | 214.89 | 211.06 | 212.43 | 1,805,319 | -0.03(-0.01%) |
Dec 06, 2022 | 210.55 | 213.05 | 209.90 | 212.46 | 1,533,167 | +2.15(+1.02%) |
Dec 05, 2022 | 212.38 | 213.87 | 209.16 | 210.31 | 2,268,681 | -3.64(-1.70%) |
Dec 02, 2022 | 212.03 | 214.19 | 211.24 | 213.95 | 1,136,698 | +0.82(+0.38%) |
Dec 01, 2022 | 216.72 | 216.72 | 211.75 | 213.13 | 1,788,497 | -1.24(-0.58%) |
Nov 30, 2022 | 210.41 | 214.77 | 210.18 | 214.37 | 3,700,262 | +2.84(+1.34%) |
Nov 29, 2022 | 210.47 | 211.98 | 209.63 | 211.53 | 1,301,830 | +1.25(+0.59%) |
Nov 28, 2022 | 209.97 | 211.52 | 209.76 | 210.28 | 2,077,009 | -0.81(-0.38%) |
Nov 25, 2022 | 209.89 | 211.44 | 209.56 | 211.09 | 654,925 | +2.03(+0.97%) |
Nov 23, 2022 | 207.94 | 209.42 | 207.94 | 209.06 | 1,430,305 | +1.10(+0.53%) |
Nov 22, 2022 | 206.37 | 208.31 | 205.84 | 207.96 | 1,334,613 | +2.58(+1.26%) |
Nov 21, 2022 | 205.51 | 206.42 | 204.41 | 205.38 | 986,506 | +0.23(+0.11%) |
Nov 18, 2022 | 206.46 | 207.14 | 203.28 | 205.14 | 1,479,352 | +1.07(+0.53%) |
Nov 17, 2022 | 201.19 | 205.00 | 201.11 | 204.07 | 875,051 | +1.72(+0.85%) |
Nov 16, 2022 | 201.84 | 202.85 | 200.37 | 202.35 | 1,171,927 | +0.63(+0.31%) |
Nov 15, 2022 | 202.03 | 202.04 | 198.46 | 201.72 | 1,474,820 | +1.49(+0.75%) |
Nov 14, 2022 | 201.91 | 204.30 | 200.16 | 200.22 | 1,593,529 | -1.13(-0.56%) |
Nov 11, 2022 | 208.83 | 209.18 | 200.54 | 201.35 | 2,684,075 | -5.52(-2.67%) |
Nov 10, 2022 | 209.93 | 209.95 | 204.86 | 206.87 | 2,495,947 | +1.75(+0.85%) |
Nov 09, 2022 | 206.96 | 208.42 | 204.77 | 205.12 | 1,581,751 | -2.24(-1.08%) |
Nov 08, 2022 | 206.00 | 208.49 | 204.05 | 207.36 | 1,418,097 | +0.31(+0.15%) |
Nov 07, 2022 | 205.35 | 208.81 | 204.19 | 207.05 | 2,447,596 | +2.86(+1.40%) |
Nov 04, 2022 | 205.98 | 207.14 | 202.11 | 204.19 | 1,909,584 | -0.47(-0.23%) |
Nov 03, 2022 | 204.10 | 206.67 | 202.93 | 204.66 | 1,599,884 | -0.88(-0.43%) |
Nov 02, 2022 | 207.34 | 210.05 | 205.17 | 205.53 | 2,281,445 | -2.87(-1.38%) |
Nov 01, 2022 | 210.33 | 210.86 | 208.24 | 208.40 | 2,354,260 | -1.38(-0.66%) |
Oct 31, 2022 | 207.53 | 210.38 | 206.90 | 209.78 | 2,621,965 | +0.38(+0.18%) |
Oct 28, 2022 | 204.27 | 209.78 | 203.85 | 209.40 | 1,895,399 | +6.80(+3.36%) |
Oct 27, 2022 | 201.34 | 205.21 | 200.72 | 202.59 | 2,111,544 | +3.30(+1.66%) |
Oct 26, 2022 | 208.62 | 208.93 | 198.32 | 199.30 | 2,203,960 | +2.66(+1.35%) |
Oct 25, 2022 | 195.70 | 196.84 | 193.94 | 196.64 | 2,016,021 | -1.90(-0.96%) |
Oct 24, 2022 | 194.64 | 200.13 | 194.64 | 198.54 | 2,072,197 | +5.46(+2.83%) |
Oct 21, 2022 | 188.21 | 193.26 | 187.03 | 193.09 | 1,566,266 | +5.45(+2.90%) |
Oct 20, 2022 | 189.41 | 191.43 | 187.01 | 187.64 | 1,710,892 | -3.68(-1.92%) |
Oct 19, 2022 | 189.39 | 193.12 | 189.25 | 191.32 | 1,450,281 | +1.30(+0.68%) |
Oct 18, 2022 | 192.39 | 192.63 | 188.00 | 190.02 | 1,176,347 | +1.91(+1.02%) |
Oct 17, 2022 | 185.48 | 188.73 | 185.48 | 188.11 | 1,649,351 | +3.83(+2.08%) |
Oct 14, 2022 | 189.96 | 191.03 | 183.59 | 184.28 | 2,115,961 | -4.84(-2.56%) |
Oct 13, 2022 | 178.21 | 189.85 | 177.01 | 189.12 | 1,595,562 | +8.52(+4.72%) |
Oct 12, 2022 | 181.21 | 183.85 | 179.90 | 180.60 | 1,440,246 | -0.68(-0.38%) |
Oct 11, 2022 | 180.52 | 183.88 | 180.08 | 181.28 | 1,203,902 | +0.76(+0.42%) |
Oct 10, 2022 | 181.81 | 183.04 | 180.05 | 180.52 | 1,323,516 | +0.23(+0.13%) |
Oct 07, 2022 | 183.46 | 183.76 | 179.67 | 180.29 | 1,302,466 | -4.04(-2.19%) |
Oct 06, 2022 | 185.58 | 185.69 | 183.57 | 184.33 | 1,030,833 | -1.77(-0.95%) |
Oct 05, 2022 | 186.57 | 187.84 | 185.74 | 186.10 | 1,011,125 | -2.08(-1.10%) |
Oct 04, 2022 | 183.66 | 188.37 | 183.58 | 188.18 | 1,631,601 | +5.52(+3.02%) |