Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 203.17 | 205.97 | 202.45 | 205.40 | 136,365 | -0.22(-0.11%) |
Dec 29, 2022 | 201.59 | 206.37 | 201.59 | 205.62 | 85,897 | +5.15(+2.57%) |
Dec 28, 2022 | 202.38 | 204.00 | 199.75 | 200.47 | 98,827 | -1.12(-0.56%) |
Dec 27, 2022 | 201.06 | 203.18 | 198.74 | 201.59 | 128,790 | -0.62(-0.31%) |
Dec 23, 2022 | 204.35 | 205.13 | 201.67 | 202.21 | 140,863 | -2.40(-1.17%) |
Dec 22, 2022 | 202.21 | 205.68 | 201.04 | 204.61 | 142,310 | +0.31(+0.15%) |
Dec 21, 2022 | 203.68 | 207.50 | 202.54 | 204.30 | 134,560 | +0.91(+0.45%) |
Dec 20, 2022 | 199.73 | 205.23 | 197.11 | 203.39 | 196,249 | +3.42(+1.71%) |
Dec 19, 2022 | 202.00 | 203.36 | 196.87 | 199.97 | 222,636 | -1.14(-0.57%) |
Dec 16, 2022 | 205.11 | 207.41 | 199.46 | 201.11 | 770,504 | -5.16(-2.50%) |
Dec 15, 2022 | 209.40 | 209.40 | 205.09 | 206.27 | 164,162 | -5.38(-2.54%) |
Dec 14, 2022 | 216.03 | 219.02 | 210.87 | 211.65 | 174,152 | -5.47(-2.52%) |
Dec 13, 2022 | 221.77 | 223.37 | 216.49 | 217.12 | 276,834 | +2.19(+1.02%) |
Dec 12, 2022 | 216.73 | 218.72 | 213.28 | 214.93 | 244,036 | -2.12(-0.98%) |
Dec 09, 2022 | 222.80 | 222.95 | 216.75 | 217.05 | 277,369 | -7.29(-3.25%) |
Dec 08, 2022 | 226.45 | 232.78 | 223.96 | 224.34 | 113,164 | -1.72(-0.76%) |
Dec 07, 2022 | 220.19 | 227.95 | 220.01 | 226.06 | 201,699 | +5.87(+2.67%) |
Dec 06, 2022 | 230.50 | 230.50 | 219.66 | 220.19 | 217,599 | -9.66(-4.20%) |
Dec 05, 2022 | 238.05 | 238.47 | 226.50 | 229.85 | 163,433 | -10.14(-4.23%) |
Dec 02, 2022 | 238.40 | 243.60 | 236.23 | 239.99 | 186,492 | +0.50(+0.21%) |
Dec 01, 2022 | 230.55 | 240.16 | 230.55 | 239.49 | 261,832 | +8.99(+3.90%) |
Nov 30, 2022 | 219.72 | 232.16 | 218.48 | 230.50 | 1,966,184 | +11.48(+5.24%) |
Nov 29, 2022 | 231.46 | 231.59 | 215.62 | 219.02 | 594,590 | -11.75(-5.09%) |
Nov 28, 2022 | 240.00 | 242.57 | 229.69 | 230.77 | 241,748 | -12.91(-5.30%) |
Nov 25, 2022 | 238.53 | 245.53 | 237.72 | 243.68 | 108,371 | +3.93(+1.64%) |
Nov 23, 2022 | 237.36 | 245.15 | 235.59 | 239.75 | 147,232 | +1.10(+0.46%) |
Nov 22, 2022 | 231.92 | 239.88 | 231.92 | 238.65 | 255,497 | +7.65(+3.31%) |
Nov 21, 2022 | 240.95 | 248.34 | 230.34 | 231.00 | 377,573 | -8.86(-3.69%) |
Nov 18, 2022 | 242.78 | 243.26 | 235.97 | 239.86 | 193,743 | -1.54(-0.64%) |
Nov 17, 2022 | 242.72 | 244.96 | 239.41 | 241.40 | 162,029 | -5.16(-2.09%) |
Nov 16, 2022 | 248.59 | 251.85 | 245.52 | 246.56 | 207,479 | -1.68(-0.68%) |
Nov 15, 2022 | 241.21 | 249.14 | 238.14 | 248.24 | 258,576 | +9.93(+4.17%) |
Nov 14, 2022 | 239.42 | 241.49 | 231.19 | 238.31 | 213,427 | -1.41(-0.59%) |
Nov 11, 2022 | 237.49 | 242.03 | 235.19 | 239.72 | 294,875 | +4.22(+1.79%) |
Nov 10, 2022 | 230.33 | 236.84 | 230.33 | 235.50 | 323,074 | +12.29(+5.51%) |
Nov 09, 2022 | 225.79 | 226.46 | 220.65 | 223.21 | 212,233 | -2.99(-1.32%) |
Nov 08, 2022 | 227.44 | 228.55 | 224.04 | 226.20 | 403,343 | -1.19(-0.52%) |
Nov 07, 2022 | 233.64 | 234.25 | 225.34 | 227.39 | 292,718 | -5.63(-2.42%) |
Nov 04, 2022 | 238.96 | 238.96 | 228.12 | 233.02 | 194,756 | -4.84(-2.03%) |
Nov 03, 2022 | 233.95 | 242.34 | 233.95 | 237.86 | 188,645 | +2.05(+0.87%) |
Nov 02, 2022 | 240.26 | 241.49 | 233.71 | 235.81 | 193,874 | -5.16(-2.14%) |
Nov 01, 2022 | 241.96 | 244.24 | 239.04 | 240.97 | 215,015 | -0.48(-0.20%) |
Oct 31, 2022 | 238.61 | 243.39 | 238.61 | 241.45 | 282,704 | +0.88(+0.37%) |
Oct 28, 2022 | 239.34 | 242.48 | 237.09 | 240.57 | 243,480 | +4.76(+2.02%) |
Oct 27, 2022 | 258.44 | 260.98 | 229.01 | 235.81 | 477,720 | -12.59(-5.07%) |
Oct 26, 2022 | 251.64 | 254.02 | 245.71 | 248.40 | 251,161 | -4.23(-1.67%) |
Oct 25, 2022 | 250.85 | 258.96 | 250.80 | 252.63 | 158,702 | +2.86(+1.15%) |
Oct 24, 2022 | 254.65 | 254.65 | 246.26 | 249.77 | 215,290 | -3.86(-1.52%) |
Oct 21, 2022 | 245.15 | 254.78 | 244.66 | 253.63 | 171,635 | +7.33(+2.98%) |
Oct 20, 2022 | 251.44 | 252.84 | 243.29 | 246.30 | 168,022 | -2.59(-1.04%) |
Oct 19, 2022 | 250.35 | 250.35 | 245.67 | 248.89 | 148,536 | -4.11(-1.62%) |
Oct 18, 2022 | 257.35 | 258.76 | 249.76 | 253.00 | 223,834 | +0.67(+0.27%) |
Oct 17, 2022 | 247.10 | 253.41 | 244.31 | 252.33 | 231,111 | +10.28(+4.25%) |
Oct 14, 2022 | 251.26 | 252.78 | 241.14 | 242.05 | 141,796 | -8.77(-3.50%) |
Oct 13, 2022 | 240.00 | 251.01 | 238.91 | 250.82 | 370,300 | +6.69(+2.74%) |
Oct 12, 2022 | 246.78 | 247.76 | 240.40 | 244.13 | 138,918 | -3.00(-1.21%) |
Oct 11, 2022 | 250.29 | 252.09 | 244.41 | 247.13 | 190,210 | -2.67(-1.07%) |
Oct 10, 2022 | 252.82 | 252.82 | 245.77 | 249.80 | 239,749 | -3.61(-1.42%) |
Oct 07, 2022 | 252.36 | 255.93 | 248.66 | 253.41 | 237,639 | -0.54(-0.21%) |
Oct 06, 2022 | 256.00 | 263.59 | 252.64 | 253.95 | 295,687 | -2.28(-0.89%) |
Oct 05, 2022 | 248.97 | 256.58 | 245.78 | 256.23 | 253,699 | +6.18(+2.47%) |
Oct 04, 2022 | 245.11 | 250.17 | 243.60 | 250.05 | 234,930 | +6.86(+2.82%) |