Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 253.76 | 253.85 | 250.91 | 253.74 | 366,548 | -1.08(-0.43%) |
Dec 29, 2022 | 252.04 | 255.73 | 252.03 | 254.82 | 327,127 | +4.93(+1.97%) |
Dec 28, 2022 | 252.16 | 253.34 | 249.64 | 249.89 | 295,013 | -2.79(-1.10%) |
Dec 27, 2022 | 253.59 | 253.59 | 250.70 | 252.68 | 275,347 | +0.00(+0.00%) |
Dec 23, 2022 | 251.54 | 253.00 | 250.56 | 252.68 | 234,238 | +1.19(+0.47%) |
Dec 22, 2022 | 252.38 | 252.38 | 247.59 | 251.49 | 620,293 | -2.05(-0.81%) |
Dec 21, 2022 | 252.96 | 256.02 | 252.45 | 253.53 | 439,505 | +1.65(+0.66%) |
Dec 20, 2022 | 251.49 | 252.79 | 249.94 | 251.88 | 425,730 | +1.21(+0.48%) |
Dec 19, 2022 | 249.34 | 252.02 | 248.67 | 250.67 | 654,951 | +2.12(+0.85%) |
Dec 16, 2022 | 249.86 | 251.14 | 248.26 | 248.55 | 1,209,679 | -4.63(-1.83%) |
Dec 15, 2022 | 259.17 | 259.57 | 252.16 | 253.18 | 711,202 | -8.56(-3.27%) |
Dec 14, 2022 | 263.09 | 268.86 | 259.89 | 261.73 | 985,833 | -0.43(-0.17%) |
Dec 13, 2022 | 269.87 | 269.87 | 260.25 | 262.17 | 944,956 | -3.62(-1.36%) |
Dec 12, 2022 | 262.27 | 265.95 | 260.39 | 265.79 | 449,426 | +5.17(+1.98%) |
Dec 09, 2022 | 264.47 | 266.21 | 260.51 | 260.62 | 474,227 | -4.14(-1.56%) |
Dec 08, 2022 | 263.75 | 265.06 | 261.94 | 264.76 | 458,960 | +2.94(+1.12%) |
Dec 07, 2022 | 261.30 | 264.28 | 258.77 | 261.81 | 626,203 | +0.61(+0.23%) |
Dec 06, 2022 | 263.84 | 264.95 | 258.37 | 261.21 | 686,214 | -2.02(-0.77%) |
Dec 05, 2022 | 264.75 | 267.17 | 262.20 | 263.23 | 537,435 | -4.39(-1.64%) |
Dec 02, 2022 | 263.75 | 269.00 | 263.75 | 267.61 | 613,998 | +0.90(+0.34%) |
Dec 01, 2022 | 268.31 | 270.03 | 266.23 | 266.71 | 762,197 | -0.41(-0.15%) |
Nov 30, 2022 | 258.76 | 267.50 | 258.76 | 267.12 | 1,375,169 | +7.59(+2.93%) |
Nov 29, 2022 | 259.89 | 261.39 | 258.62 | 259.53 | 719,535 | -1.49(-0.57%) |
Nov 28, 2022 | 261.92 | 263.52 | 260.12 | 261.02 | 914,782 | -2.40(-0.91%) |
Nov 25, 2022 | 262.31 | 263.89 | 261.19 | 263.42 | 216,146 | +2.38(+0.91%) |
Nov 23, 2022 | 260.53 | 262.45 | 260.18 | 261.04 | 455,598 | +0.92(+0.35%) |
Nov 22, 2022 | 258.94 | 260.60 | 257.92 | 260.12 | 631,866 | +2.63(+1.02%) |
Nov 21, 2022 | 257.74 | 260.39 | 256.94 | 257.49 | 525,096 | -0.55(-0.21%) |
Nov 18, 2022 | 253.31 | 259.07 | 252.21 | 258.04 | 949,390 | +7.29(+2.91%) |
Nov 17, 2022 | 249.88 | 252.03 | 248.01 | 250.74 | 563,600 | -0.25(-0.10%) |
Nov 16, 2022 | 246.42 | 251.66 | 246.25 | 250.99 | 611,232 | +5.25(+2.14%) |
Nov 15, 2022 | 248.41 | 248.58 | 244.11 | 245.74 | 717,770 | -0.53(-0.22%) |
Nov 14, 2022 | 245.46 | 250.83 | 245.46 | 246.27 | 732,163 | +1.39(+0.57%) |
Nov 11, 2022 | 255.15 | 255.17 | 241.18 | 244.88 | 2,251,506 | -9.89(-3.88%) |
Nov 10, 2022 | 255.21 | 256.57 | 252.48 | 254.77 | 924,356 | +5.88(+2.36%) |
Nov 09, 2022 | 251.09 | 251.21 | 247.94 | 248.89 | 780,462 | -3.12(-1.24%) |
Nov 08, 2022 | 251.10 | 255.59 | 248.67 | 252.01 | 790,714 | +1.25(+0.50%) |
Nov 07, 2022 | 250.89 | 252.74 | 248.30 | 250.76 | 833,825 | +0.65(+0.26%) |
Nov 04, 2022 | 247.24 | 253.71 | 239.48 | 250.12 | 1,900,499 | +16.38(+7.01%) |
Nov 03, 2022 | 233.38 | 235.09 | 231.11 | 233.74 | 937,561 | -1.69(-0.72%) |
Nov 02, 2022 | 237.94 | 235.43 | 235.43 | 690,372 | -2.93(-1.23%) | |
Nov 01, 2022 | 246.08 | 246.30 | 238.02 | 238.36 | 987,067 | -6.69(-2.73%) |
Oct 31, 2022 | 244.23 | 247.17 | 241.04 | 245.05 | 1,146,385 | -0.40(-0.16%) |
Oct 28, 2022 | 239.09 | 245.78 | 238.47 | 245.46 | 1,009,635 | +7.79(+3.28%) |
Oct 27, 2022 | 237.92 | 240.02 | 237.01 | 237.66 | 870,708 | +1.84(+0.78%) |
Oct 26, 2022 | 235.56 | 236.89 | 233.97 | 235.82 | 809,845 | +0.61(+0.26%) |
Oct 25, 2022 | 230.52 | 235.82 | 230.52 | 235.21 | 696,584 | +4.54(+1.97%) |
Oct 24, 2022 | 224.41 | 231.27 | 224.41 | 230.67 | 749,254 | +8.51(+3.83%) |
Oct 21, 2022 | 217.19 | 222.84 | 215.34 | 222.16 | 742,658 | +5.11(+2.36%) |
Oct 20, 2022 | 218.91 | 220.27 | 215.69 | 217.04 | 666,245 | -2.63(-1.20%) |
Oct 19, 2022 | 219.65 | 221.09 | 217.93 | 219.68 | 480,867 | -1.42(-0.64%) |
Oct 18, 2022 | 221.26 | 223.26 | 218.40 | 221.10 | 575,277 | +4.48(+2.07%) |
Oct 17, 2022 | 213.26 | 218.06 | 213.26 | 216.62 | 848,582 | +7.32(+3.50%) |
Oct 14, 2022 | 221.68 | 221.68 | 208.79 | 209.30 | 1,126,901 | -11.87(-5.36%) |
Oct 13, 2022 | 215.80 | 221.71 | 212.96 | 221.17 | 798,216 | +2.00(+0.91%) |
Oct 12, 2022 | 221.25 | 222.06 | 219.12 | 219.16 | 722,561 | -0.90(-0.41%) |
Oct 11, 2022 | 221.75 | 222.68 | 218.40 | 220.07 | 678,837 | -2.72(-1.22%) |
Oct 10, 2022 | 226.43 | 226.43 | 222.23 | 222.79 | 410,429 | -2.78(-1.23%) |
Oct 07, 2022 | 227.80 | 227.80 | 223.91 | 225.56 | 564,600 | -4.27(-1.86%) |
Oct 06, 2022 | 232.26 | 233.70 | 229.19 | 229.83 | 468,152 | -2.61(-1.12%) |
Oct 05, 2022 | 228.40 | 233.75 | 228.18 | 232.44 | 485,179 | +1.41(+0.61%) |
Oct 04, 2022 | 228.35 | 231.86 | 227.78 | 231.03 | 618,799 | +6.33(+2.82%) |