Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 243.42 | 243.92 | 240.27 | 243.20 | 883,628 | -1.78(-0.73%) |
Dec 29, 2022 | 243.87 | 246.21 | 243.03 | 244.99 | 791,466 | +3.67(+1.52%) |
Dec 28, 2022 | 242.95 | 244.71 | 241.24 | 241.32 | 1,422,487 | -2.06(-0.85%) |
Dec 27, 2022 | 237.00 | 244.87 | 237.00 | 243.38 | 1,863,027 | +7.13(+3.02%) |
Dec 23, 2022 | 237.31 | 238.04 | 234.03 | 236.25 | 562,126 | -1.18(-0.50%) |
Dec 22, 2022 | 235.47 | 237.74 | 233.65 | 237.43 | 1,074,212 | -1.62(-0.68%) |
Dec 21, 2022 | 236.37 | 243.26 | 235.26 | 239.05 | 2,053,472 | +6.11(+2.62%) |
Dec 20, 2022 | 229.71 | 233.70 | 227.62 | 232.94 | 1,402,614 | +1.37(+0.59%) |
Dec 19, 2022 | 235.70 | 236.88 | 230.04 | 231.57 | 1,254,929 | -4.61(-1.95%) |
Dec 16, 2022 | 233.18 | 236.74 | 232.35 | 236.17 | 2,801,296 | +0.33(+0.14%) |
Dec 15, 2022 | 235.89 | 238.34 | 232.24 | 235.84 | 2,112,339 | -8.45(-3.46%) |
Dec 14, 2022 | 243.56 | 247.57 | 241.37 | 244.29 | 1,771,980 | +1.04(+0.43%) |
Dec 13, 2022 | 247.45 | 249.78 | 238.28 | 243.25 | 2,860,860 | +3.65(+1.52%) |
Dec 12, 2022 | 235.09 | 239.91 | 233.32 | 239.60 | 1,698,429 | +3.95(+1.68%) |
Dec 09, 2022 | 236.12 | 238.73 | 233.61 | 235.65 | 2,517,909 | -2.17(-0.91%) |
Dec 08, 2022 | 234.17 | 238.31 | 231.71 | 237.82 | 2,057,273 | +9.89(+4.34%) |
Dec 07, 2022 | 230.36 | 231.21 | 226.45 | 227.93 | 1,606,225 | -4.43(-1.91%) |
Dec 06, 2022 | 230.92 | 233.10 | 228.13 | 232.36 | 1,940,062 | +5.47(+2.41%) |
Dec 05, 2022 | 230.83 | 231.77 | 225.90 | 226.89 | 1,352,018 | -7.39(-3.15%) |
Dec 02, 2022 | 223.81 | 235.00 | 223.50 | 234.28 | 2,042,990 | +6.91(+3.04%) |
Dec 01, 2022 | 228.58 | 230.58 | 224.92 | 227.37 | 1,638,034 | -3.75(-1.62%) |
Nov 30, 2022 | 212.11 | 231.23 | 211.12 | 231.13 | 3,475,712 | +20.44(+9.70%) |
Nov 29, 2022 | 213.18 | 214.17 | 210.01 | 210.69 | 1,281,865 | -1.67(-0.78%) |
Nov 28, 2022 | 211.68 | 215.20 | 209.27 | 212.35 | 1,605,438 | -2.65(-1.23%) |
Nov 25, 2022 | 215.69 | 216.68 | 212.42 | 215.00 | 1,101,080 | -2.64(-1.21%) |
Nov 23, 2022 | 217.93 | 220.03 | 216.22 | 217.64 | 844,370 | +0.41(+0.19%) |
Nov 22, 2022 | 215.38 | 217.38 | 210.12 | 217.23 | 1,794,473 | +3.29(+1.54%) |
Nov 21, 2022 | 223.24 | 224.38 | 213.62 | 213.94 | 2,734,848 | -14.21(-6.23%) |
Nov 18, 2022 | 227.24 | 230.18 | 225.15 | 228.15 | 2,517,700 | +5.18(+2.32%) |
Nov 17, 2022 | 212.31 | 223.07 | 211.47 | 222.97 | 1,985,694 | +5.13(+2.35%) |
Nov 16, 2022 | 223.18 | 224.91 | 217.59 | 217.84 | 1,542,476 | -3.98(-1.79%) |
Nov 15, 2022 | 223.22 | 225.01 | 220.12 | 221.81 | 2,058,371 | +6.17(+2.86%) |
Nov 14, 2022 | 220.64 | 222.40 | 215.58 | 215.65 | 1,872,284 | -7.38(-3.31%) |
Nov 11, 2022 | 217.23 | 227.04 | 216.65 | 223.03 | 3,598,805 | +9.12(+4.26%) |
Nov 10, 2022 | 207.83 | 214.35 | 206.55 | 213.91 | 1,805,585 | +13.76(+6.87%) |
Nov 09, 2022 | 202.29 | 203.79 | 199.36 | 200.15 | 1,898,972 | -3.01(-1.48%) |
Nov 08, 2022 | 203.84 | 208.03 | 201.03 | 203.16 | 2,167,282 | +1.84(+0.91%) |
Nov 07, 2022 | 204.65 | 205.48 | 198.24 | 201.32 | 2,788,726 | -4.42(-2.15%) |
Nov 04, 2022 | 206.91 | 212.69 | 200.22 | 205.74 | 6,308,165 | +16.37(+8.64%) |
Nov 03, 2022 | 183.71 | 191.17 | 182.23 | 189.37 | 3,548,013 | +3.73(+2.01%) |
Nov 02, 2022 | 187.21 | 193.00 | 183.57 | 185.64 | 7,843,900 | -16.42(-8.13%) |
Nov 01, 2022 | 201.22 | 205.03 | 198.88 | 202.05 | 3,113,576 | +6.13(+3.13%) |
Oct 31, 2022 | 199.72 | 199.82 | 194.05 | 195.93 | 2,697,960 | -5.81(-2.88%) |
Oct 28, 2022 | 198.95 | 203.07 | 198.18 | 201.74 | 2,098,385 | +1.97(+0.98%) |
Oct 27, 2022 | 201.62 | 202.88 | 199.11 | 199.78 | 1,265,983 | -1.54(-0.76%) |
Oct 26, 2022 | 197.86 | 204.62 | 196.56 | 201.31 | 1,526,967 | +0.86(+0.43%) |
Oct 25, 2022 | 194.12 | 200.60 | 192.73 | 200.45 | 2,113,631 | +8.14(+4.23%) |
Oct 24, 2022 | 197.21 | 197.79 | 189.08 | 192.31 | 3,111,793 | -4.90(-2.48%) |
Oct 21, 2022 | 196.52 | 198.57 | 192.47 | 197.21 | 2,644,598 | +0.83(+0.42%) |
Oct 20, 2022 | 201.60 | 205.31 | 196.16 | 196.38 | 2,938,943 | -6.19(-3.06%) |
Oct 19, 2022 | 209.57 | 209.62 | 201.91 | 202.57 | 1,934,169 | -7.77(-3.69%) |
Oct 18, 2022 | 214.09 | 215.29 | 208.47 | 210.34 | 2,135,652 | +2.21(+1.06%) |
Oct 17, 2022 | 206.96 | 210.13 | 206.13 | 208.13 | 1,310,790 | +3.59(+1.75%) |
Oct 14, 2022 | 210.90 | 212.22 | 204.04 | 204.55 | 1,433,157 | -3.86(-1.85%) |
Oct 13, 2022 | 204.31 | 210.74 | 201.50 | 208.41 | 1,907,188 | -1.80(-0.86%) |
Oct 12, 2022 | 211.15 | 211.36 | 207.00 | 210.21 | 1,844,333 | +1.03(+0.49%) |
Oct 11, 2022 | 210.75 | 213.74 | 205.87 | 209.18 | 1,586,416 | -2.79(-1.31%) |
Oct 10, 2022 | 214.81 | 215.23 | 209.31 | 211.96 | 951,666 | -2.80(-1.31%) |
Oct 07, 2022 | 220.94 | 221.47 | 213.82 | 214.77 | 1,419,723 | -9.12(-4.07%) |
Oct 06, 2022 | 220.43 | 226.33 | 220.42 | 223.89 | 1,964,491 | +2.79(+1.26%) |
Oct 05, 2022 | 218.99 | 221.95 | 215.98 | 221.09 | 1,253,025 | -1.00(-0.45%) |
Oct 04, 2022 | 218.52 | 222.28 | 218.45 | 222.09 | 1,612,763 | +7.98(+3.73%) |