Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 201.52 | 202.80 | 198.62 | 200.94 | 1,601,612 | -2.09(-1.03%) |
Dec 29, 2022 | 201.88 | 204.13 | 201.88 | 203.03 | 1,530,083 | +2.28(+1.14%) |
Dec 28, 2022 | 204.01 | 204.98 | 200.66 | 200.75 | 1,680,917 | -3.35(-1.64%) |
Dec 27, 2022 | 204.23 | 205.19 | 202.67 | 204.09 | 1,174,955 | +0.40(+0.20%) |
Dec 23, 2022 | 202.04 | 204.50 | 202.04 | 203.69 | 1,689,507 | +1.21(+0.60%) |
Dec 22, 2022 | 200.90 | 202.50 | 199.06 | 202.48 | 2,480,671 | +0.23(+0.12%) |
Dec 21, 2022 | 201.32 | 202.96 | 200.60 | 202.25 | 2,840,477 | +2.92(+1.47%) |
Dec 20, 2022 | 200.35 | 200.89 | 197.64 | 199.33 | 4,206,411 | -0.95(-0.47%) |
Dec 19, 2022 | 203.98 | 204.18 | 198.69 | 200.28 | 2,426,163 | -3.71(-1.82%) |
Dec 16, 2022 | 202.38 | 204.51 | 200.53 | 203.99 | 5,352,809 | -0.78(-0.38%) |
Dec 15, 2022 | 207.12 | 207.46 | 203.27 | 204.76 | 3,504,012 | -5.08(-2.42%) |
Dec 14, 2022 | 211.52 | 213.83 | 208.67 | 209.84 | 2,879,089 | -0.43(-0.20%) |
Dec 13, 2022 | 213.05 | 213.58 | 208.18 | 210.27 | 3,718,525 | +2.11(+1.02%) |
Dec 12, 2022 | 205.08 | 208.22 | 203.28 | 208.16 | 3,128,744 | +4.32(+2.12%) |
Dec 09, 2022 | 204.85 | 205.48 | 203.55 | 203.84 | 2,420,525 | -1.62(-0.79%) |
Dec 08, 2022 | 205.17 | 206.93 | 204.02 | 205.46 | 1,643,820 | +0.78(+0.38%) |
Dec 07, 2022 | 203.50 | 207.15 | 203.10 | 204.68 | 2,932,899 | +1.04(+0.51%) |
Dec 06, 2022 | 204.01 | 205.65 | 201.28 | 203.63 | 3,211,780 | +0.08(+0.04%) |
Dec 05, 2022 | 205.37 | 205.96 | 202.93 | 203.56 | 2,610,477 | -3.54(-1.71%) |
Dec 02, 2022 | 206.14 | 208.17 | 205.62 | 207.10 | 1,824,869 | -1.16(-0.56%) |
Dec 01, 2022 | 211.37 | 211.37 | 207.25 | 208.25 | 2,735,668 | -1.45(-0.69%) |
Nov 30, 2022 | 205.16 | 211.17 | 203.22 | 209.70 | 5,363,709 | +4.50(+2.19%) |
Nov 29, 2022 | 201.53 | 205.66 | 200.71 | 205.21 | 2,364,636 | +4.10(+2.04%) |
Nov 28, 2022 | 203.72 | 204.88 | 200.30 | 201.11 | 2,856,934 | -4.64(-2.25%) |
Nov 25, 2022 | 205.43 | 207.76 | 204.93 | 205.75 | 1,142,562 | +0.78(+0.38%) |
Nov 23, 2022 | 205.13 | 205.65 | 203.08 | 204.97 | 2,493,937 | -0.66(-0.32%) |
Nov 22, 2022 | 205.98 | 209.99 | 205.25 | 205.62 | 3,071,722 | +0.90(+0.44%) |
Nov 21, 2022 | 202.44 | 205.76 | 200.80 | 204.72 | 2,452,620 | +1.63(+0.80%) |
Nov 18, 2022 | 204.09 | 204.65 | 201.85 | 203.09 | 2,591,683 | +0.73(+0.36%) |
Nov 17, 2022 | 203.14 | 204.80 | 199.65 | 202.36 | 4,729,699 | -2.36(-1.15%) |
Nov 16, 2022 | 203.64 | 205.61 | 203.00 | 204.72 | 4,007,015 | +1.55(+0.76%) |
Nov 15, 2022 | 210.07 | 211.28 | 201.32 | 203.17 | 6,465,085 | -6.07(-2.90%) |
Nov 14, 2022 | 209.14 | 213.59 | 208.60 | 209.24 | 4,146,417 | -0.53(-0.25%) |
Nov 11, 2022 | 208.43 | 211.75 | 207.12 | 209.77 | 5,367,287 | +4.35(+2.12%) |
Nov 10, 2022 | 203.38 | 205.61 | 201.66 | 205.42 | 5,104,947 | +9.24(+4.71%) |
Nov 09, 2022 | 196.28 | 197.27 | 194.76 | 196.18 | 4,855,321 | -0.58(-0.29%) |
Nov 08, 2022 | 191.11 | 197.83 | 190.74 | 196.76 | 6,516,840 | +7.44(+3.93%) |
Nov 07, 2022 | 191.44 | 191.44 | 188.52 | 189.32 | 3,896,264 | -0.38(-0.20%) |
Nov 04, 2022 | 188.61 | 190.75 | 187.28 | 189.71 | 3,472,942 | +3.38(+1.82%) |
Nov 03, 2022 | 183.52 | 188.27 | 183.46 | 186.32 | 3,358,211 | +0.64(+0.34%) |
Nov 02, 2022 | 189.37 | 185.33 | 185.69 | 3,131,307 | -4.14(-2.18%) | |
Nov 01, 2022 | 190.19 | 190.97 | 186.69 | 189.82 | 3,154,491 | -0.31(-0.16%) |
Oct 31, 2022 | 191.51 | 191.55 | 188.11 | 190.13 | 3,247,694 | -1.46(-0.76%) |
Oct 28, 2022 | 189.63 | 191.77 | 188.19 | 191.59 | 3,861,519 | +2.52(+1.33%) |
Oct 27, 2022 | 190.24 | 192.82 | 188.63 | 189.07 | 3,264,287 | +0.25(+0.13%) |
Oct 26, 2022 | 190.19 | 191.19 | 187.48 | 188.82 | 4,287,303 | +1.13(+0.60%) |
Oct 25, 2022 | 186.70 | 188.10 | 185.82 | 187.69 | 2,872,092 | +1.08(+0.58%) |
Oct 24, 2022 | 185.99 | 188.07 | 185.12 | 186.61 | 3,104,777 | +2.85(+1.55%) |
Oct 21, 2022 | 178.86 | 184.38 | 177.17 | 183.76 | 7,024,482 | +3.94(+2.19%) |
Oct 20, 2022 | 185.71 | 187.86 | 179.22 | 179.82 | 6,328,128 | -13.13(-6.80%) |
Oct 19, 2022 | 192.88 | 194.60 | 191.66 | 192.95 | 2,474,852 | -1.52(-0.78%) |
Oct 18, 2022 | 195.04 | 196.48 | 191.93 | 194.47 | 2,645,433 | +2.93(+1.53%) |
Oct 17, 2022 | 189.19 | 192.61 | 189.13 | 191.54 | 3,112,983 | +4.64(+2.48%) |
Oct 14, 2022 | 191.72 | 192.11 | 186.54 | 186.90 | 2,820,630 | -2.84(-1.50%) |
Oct 13, 2022 | 181.65 | 191.15 | 180.25 | 189.75 | 3,614,207 | +4.46(+2.40%) |
Oct 12, 2022 | 185.97 | 188.89 | 185.10 | 185.29 | 2,469,023 | -0.50(-0.27%) |
Oct 11, 2022 | 186.06 | 188.84 | 184.84 | 185.79 | 3,208,754 | -1.36(-0.73%) |
Oct 10, 2022 | 190.12 | 191.02 | 186.82 | 187.15 | 2,964,951 | -1.51(-0.80%) |
Oct 07, 2022 | 189.05 | 190.15 | 186.73 | 188.67 | 2,981,657 | -2.50(-1.31%) |
Oct 06, 2022 | 193.04 | 194.25 | 190.80 | 191.16 | 2,682,167 | -2.32(-1.20%) |
Oct 05, 2022 | 195.37 | 196.25 | 192.39 | 193.49 | 3,178,863 | -4.59(-2.32%) |
Oct 04, 2022 | 195.63 | 198.10 | 194.98 | 198.08 | 3,003,292 | +4.94(+2.56%) |