Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 203.93 | 205.64 | 203.32 | 205.36 | 4,208,085 | -0.30(-0.14%) |
Dec 29, 2022 | 203.57 | 206.12 | 203.13 | 205.66 | 3,718,438 | +3.03(+1.50%) |
Dec 28, 2022 | 204.29 | 206.12 | 202.43 | 202.62 | 3,175,253 | -1.28(-0.63%) |
Dec 27, 2022 | 203.54 | 204.49 | 202.24 | 203.91 | 2,965,392 | +0.45(+0.22%) |
Dec 23, 2022 | 201.77 | 203.84 | 201.16 | 203.45 | 3,284,107 | +0.76(+0.38%) |
Dec 22, 2022 | 203.37 | 204.26 | 199.79 | 202.69 | 5,756,831 | -1.73(-0.85%) |
Dec 21, 2022 | 204.18 | 205.56 | 203.21 | 204.42 | 4,132,147 | +1.43(+0.71%) |
Dec 20, 2022 | 201.52 | 204.14 | 201.20 | 202.99 | 5,083,161 | +0.53(+0.26%) |
Dec 19, 2022 | 204.24 | 205.07 | 201.59 | 202.45 | 4,949,754 | -2.05(-1.00%) |
Dec 16, 2022 | 205.09 | 206.00 | 202.93 | 204.50 | 12,618,953 | -1.01(-0.49%) |
Dec 15, 2022 | 207.18 | 209.37 | 204.43 | 205.51 | 10,976,560 | -4.96(-2.36%) |
Dec 14, 2022 | 210.00 | 213.39 | 208.80 | 210.47 | 7,095,914 | +0.28(+0.13%) |
Dec 13, 2022 | 216.60 | 217.04 | 209.77 | 210.19 | 14,780,720 | -1.53(-0.72%) |
Dec 12, 2022 | 207.19 | 211.94 | 206.67 | 211.72 | 6,021,837 | +5.81(+2.82%) |
Dec 09, 2022 | 205.13 | 207.70 | 204.74 | 205.91 | 4,995,446 | -0.39(-0.19%) |
Dec 08, 2022 | 206.71 | 207.49 | 204.97 | 206.30 | 4,962,968 | +1.27(+0.62%) |
Dec 07, 2022 | 206.00 | 206.22 | 202.38 | 205.03 | 8,030,183 | -1.25(-0.61%) |
Dec 06, 2022 | 209.16 | 209.29 | 204.86 | 206.28 | 6,066,634 | -4.54(-2.15%) |
Dec 05, 2022 | 212.76 | 214.01 | 210.20 | 210.82 | 9,127,967 | -3.93(-1.83%) |
Dec 02, 2022 | 212.84 | 215.56 | 211.37 | 214.75 | 5,202,523 | +0.65(+0.30%) |
Dec 01, 2022 | 214.10 | 215.72 | 212.42 | 214.10 | 11,411,003 | +0.00(+0.00%) |
Nov 30, 2022 | 205.43 | 214.10 | 205.23 | 214.10 | 14,104,384 | +7.83(+3.80%) |
Nov 29, 2022 | 206.55 | 207.34 | 204.57 | 206.26 | 9,108,483 | -2.17(-1.04%) |
Nov 28, 2022 | 209.42 | 211.60 | 207.83 | 208.43 | 10,368,230 | -2.50(-1.18%) |
Nov 25, 2022 | 208.88 | 211.14 | 208.56 | 210.93 | 2,020,585 | +2.03(+0.97%) |
Nov 23, 2022 | 207.19 | 209.98 | 207.10 | 208.90 | 3,858,990 | +1.38(+0.67%) |
Nov 22, 2022 | 204.76 | 207.66 | 202.60 | 207.51 | 5,343,765 | +3.96(+1.94%) |
Nov 21, 2022 | 207.49 | 207.73 | 203.13 | 203.56 | 10,592,207 | -4.42(-2.13%) |
Nov 18, 2022 | 210.32 | 211.30 | 206.93 | 207.98 | 8,137,460 | -0.19(-0.09%) |
Nov 17, 2022 | 205.18 | 208.45 | 204.55 | 208.17 | 5,458,644 | +0.84(+0.40%) |
Nov 16, 2022 | 205.79 | 208.07 | 205.43 | 207.33 | 6,207,005 | +0.15(+0.07%) |
Nov 15, 2022 | 207.18 | 210.87 | 204.73 | 207.18 | 7,413,905 | +3.09(+1.51%) |
Nov 14, 2022 | 200.78 | 206.37 | 200.49 | 204.09 | 5,873,881 | +1.84(+0.91%) |
Nov 11, 2022 | 203.24 | 203.66 | 199.44 | 202.26 | 9,731,270 | -0.56(-0.28%) |
Nov 10, 2022 | 200.37 | 203.01 | 197.34 | 202.82 | 8,157,969 | +11.93(+6.25%) |
Nov 09, 2022 | 197.55 | 198.17 | 190.29 | 190.89 | 7,436,425 | -7.28(-3.68%) |
Nov 08, 2022 | 198.06 | 200.47 | 196.17 | 198.17 | 7,104,014 | +1.65(+0.84%) |
Nov 07, 2022 | 194.78 | 196.86 | 193.65 | 196.52 | 7,963,081 | +3.06(+1.58%) |
Nov 04, 2022 | 193.48 | 197.85 | 191.85 | 193.46 | 9,856,277 | +2.19(+1.14%) |
Nov 03, 2022 | 194.74 | 195.30 | 190.71 | 191.27 | 8,385,935 | -6.09(-3.09%) |
Nov 02, 2022 | 202.08 | 197.00 | 197.36 | 7,113,314 | -5.87(-2.89%) | |
Nov 01, 2022 | 205.18 | 206.22 | 201.66 | 203.23 | 6,027,051 | -0.23(-0.11%) |
Oct 31, 2022 | 205.19 | 205.87 | 202.51 | 203.46 | 8,842,108 | -2.14(-1.04%) |
Oct 28, 2022 | 201.34 | 207.74 | 199.68 | 205.60 | 8,609,536 | +4.96(+2.47%) |
Oct 27, 2022 | 199.69 | 202.63 | 197.99 | 200.64 | 8,091,165 | +0.94(+0.47%) |
Oct 26, 2022 | 193.07 | 202.68 | 193.00 | 199.70 | 15,733,203 | +8.79(+4.60%) |
Oct 25, 2022 | 187.46 | 191.74 | 187.31 | 190.91 | 12,119,801 | +3.61(+1.92%) |
Oct 24, 2022 | 187.99 | 189.68 | 185.72 | 187.30 | 7,431,901 | +0.33(+0.18%) |
Oct 21, 2022 | 182.48 | 187.54 | 181.74 | 186.97 | 8,358,782 | +3.09(+1.68%) |
Oct 20, 2022 | 183.13 | 187.57 | 183.10 | 183.88 | 5,810,632 | +0.80(+0.43%) |
Oct 19, 2022 | 182.18 | 184.29 | 181.45 | 183.08 | 5,015,545 | -0.75(-0.41%) |
Oct 18, 2022 | 186.10 | 186.79 | 182.42 | 183.82 | 5,302,580 | +1.88(+1.04%) |
Oct 17, 2022 | 182.68 | 185.20 | 179.58 | 181.94 | 14,205,710 | +2.58(+1.44%) |
Oct 14, 2022 | 183.45 | 183.79 | 178.82 | 179.36 | 6,568,597 | -2.00(-1.10%) |
Oct 13, 2022 | 171.87 | 182.06 | 171.48 | 181.36 | 8,593,172 | +6.31(+3.60%) |
Oct 12, 2022 | 175.89 | 177.36 | 175.03 | 175.06 | 4,973,641 | -0.88(-0.50%) |
Oct 11, 2022 | 177.15 | 178.39 | 175.01 | 175.94 | 6,408,617 | -2.99(-1.67%) |
Oct 10, 2022 | 180.84 | 181.48 | 177.67 | 178.93 | 4,833,460 | -1.62(-0.90%) |
Oct 07, 2022 | 180.17 | 181.31 | 178.68 | 180.54 | 5,712,419 | -1.73(-0.95%) |
Oct 06, 2022 | 183.31 | 184.69 | 181.94 | 182.27 | 5,256,559 | -2.04(-1.11%) |
Oct 05, 2022 | 180.06 | 185.45 | 179.10 | 184.32 | 6,231,049 | +1.98(+1.09%) |
Oct 04, 2022 | 181.74 | 182.88 | 179.80 | 182.33 | 7,209,822 | +3.93(+2.20%) |