Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 235.68 | 237.41 | 234.14 | 237.28 | 22,174,460 | -1.17(-0.49%) |
Dec 29, 2022 | 233.14 | 239.35 | 233.14 | 238.45 | 19,971,500 | +6.41(+2.76%) |
Dec 28, 2022 | 234.37 | 237.17 | 231.68 | 232.03 | 17,630,364 | -2.40(-1.03%) |
Dec 27, 2022 | 236.16 | 236.39 | 233.32 | 234.44 | 16,877,826 | -1.75(-0.74%) |
Dec 23, 2022 | 233.60 | 236.33 | 231.45 | 236.19 | 21,536,238 | +0.53(+0.23%) |
Dec 22, 2022 | 238.69 | 239.41 | 231.38 | 235.66 | 28,958,786 | -6.17(-2.55%) |
Dec 21, 2022 | 239.12 | 243.00 | 237.56 | 241.83 | 23,935,604 | +2.60(+1.09%) |
Dec 20, 2022 | 236.85 | 240.33 | 235.88 | 239.23 | 25,384,980 | +1.34(+0.56%) |
Dec 19, 2022 | 242.25 | 242.60 | 236.17 | 237.89 | 29,990,022 | -4.19(-1.73%) |
Dec 16, 2022 | 245.91 | 247.18 | 240.92 | 242.09 | 100,070,792 | -4.27(-1.73%) |
Dec 15, 2022 | 251.02 | 251.50 | 244.71 | 246.36 | 36,045,984 | -8.12(-3.19%) |
Dec 14, 2022 | 254.39 | 259.79 | 251.60 | 254.48 | 35,763,564 | +0.30(+0.12%) |
Dec 13, 2022 | 258.91 | 261.11 | 250.38 | 254.19 | 42,671,408 | +4.36(+1.75%) |
Dec 12, 2022 | 244.82 | 249.85 | 244.54 | 249.82 | 30,980,048 | +7.02(+2.89%) |
Dec 09, 2022 | 242.10 | 245.67 | 241.56 | 242.81 | 20,831,472 | -1.96(-0.80%) |
Dec 08, 2022 | 242.24 | 246.09 | 240.47 | 244.77 | 22,841,820 | +3.00(+1.24%) |
Dec 07, 2022 | 242.22 | 243.54 | 239.63 | 241.77 | 20,692,178 | -0.74(-0.31%) |
Dec 06, 2022 | 248.15 | 249.18 | 241.19 | 242.51 | 22,692,980 | -5.03(-2.03%) |
Dec 05, 2022 | 249.33 | 251.12 | 245.42 | 247.54 | 23,674,776 | -4.77(-1.89%) |
Dec 02, 2022 | 247.16 | 253.34 | 247.03 | 252.31 | 21,794,520 | +0.33(+0.13%) |
Dec 01, 2022 | 251.17 | 253.40 | 248.25 | 251.98 | 26,304,286 | -0.45(-0.18%) |
Nov 30, 2022 | 238.01 | 252.61 | 237.31 | 252.43 | 48,066,144 | +14.65(+6.16%) |
Nov 29, 2022 | 238.83 | 240.21 | 235.68 | 237.77 | 18,141,598 | -1.41(-0.59%) |
Nov 28, 2022 | 243.46 | 244.03 | 238.24 | 239.19 | 25,044,806 | -5.67(-2.32%) |
Nov 25, 2022 | 244.68 | 246.05 | 244.12 | 244.86 | 9,300,052 | -0.09(-0.04%) |
Nov 23, 2022 | 242.49 | 245.64 | 241.67 | 244.95 | 19,718,378 | +2.52(+1.04%) |
Nov 22, 2022 | 241.00 | 242.70 | 238.15 | 242.42 | 19,865,530 | +2.95(+1.23%) |
Nov 21, 2022 | 238.86 | 242.07 | 238.62 | 239.47 | 26,662,108 | +0.82(+0.34%) |
Nov 18, 2022 | 240.92 | 241.15 | 236.49 | 238.65 | 28,055,004 | -0.46(-0.19%) |
Nov 17, 2022 | 235.25 | 240.66 | 235.24 | 239.11 | 23,356,310 | -0.05(-0.02%) |
Nov 16, 2022 | 240.21 | 241.21 | 237.86 | 239.16 | 24,331,934 | +0.43(+0.18%) |
Nov 15, 2022 | 242.36 | 243.69 | 236.81 | 238.72 | 31,799,786 | +0.41(+0.17%) |
Nov 14, 2022 | 238.74 | 240.64 | 236.00 | 238.31 | 31,528,428 | -5.49(-2.25%) |
Nov 11, 2022 | 239.73 | 244.66 | 238.68 | 243.79 | 35,092,080 | +4.08(+1.70%) |
Nov 10, 2022 | 232.27 | 240.06 | 231.85 | 239.72 | 46,864,832 | +18.22(+8.23%) |
Nov 09, 2022 | 224.32 | 225.56 | 221.32 | 221.50 | 28,181,430 | -4.30(-1.91%) |
Nov 08, 2022 | 225.63 | 228.54 | 222.81 | 225.80 | 28,558,726 | +0.99(+0.44%) |
Nov 07, 2022 | 219.01 | 225.34 | 218.31 | 224.81 | 33,921,096 | +6.28(+2.88%) |
Nov 04, 2022 | 214.63 | 218.62 | 210.57 | 218.53 | 37,289,524 | +7.15(+3.38%) |
Nov 03, 2022 | 217.14 | 217.45 | 211.11 | 211.38 | 37,267,444 | -5.77(-2.66%) |
Nov 02, 2022 | 226.38 | 228.20 | 217.09 | 217.15 | 38,911,700 | -7.96(-3.54%) |
Nov 01, 2022 | 231.45 | 232.58 | 224.27 | 225.11 | 31,000,450 | -3.91(-1.71%) |
Oct 31, 2022 | 230.62 | 231.77 | 228.05 | 229.01 | 28,772,996 | -3.69(-1.59%) |
Oct 28, 2022 | 223.20 | 233.43 | 223.02 | 232.71 | 41,200,840 | +9.00(+4.02%) |
Oct 27, 2022 | 227.94 | 230.55 | 222.75 | 223.71 | 40,939,592 | -4.51(-1.98%) |
Oct 26, 2022 | 228.07 | 235.10 | 226.97 | 228.22 | 83,755,416 | -19.08(-7.72%) |
Oct 25, 2022 | 243.94 | 247.67 | 242.53 | 247.30 | 34,996,820 | +3.36(+1.38%) |
Oct 24, 2022 | 240.49 | 244.51 | 238.06 | 243.93 | 25,234,460 | +5.06(+2.12%) |
Oct 21, 2022 | 231.59 | 239.74 | 231.35 | 238.87 | 26,710,138 | +5.89(+2.53%) |
Oct 20, 2022 | 232.61 | 238.07 | 231.72 | 232.98 | 22,086,330 | -0.33(-0.14%) |
Oct 19, 2022 | 233.86 | 236.38 | 231.15 | 233.31 | 20,325,008 | -1.99(-0.85%) |
Oct 18, 2022 | 239.98 | 240.66 | 232.21 | 235.30 | 26,671,892 | +0.96(+0.41%) |
Oct 17, 2022 | 232.66 | 235.75 | 231.98 | 234.34 | 28,504,638 | +8.85(+3.92%) |
Oct 14, 2022 | 232.38 | 234.06 | 225.28 | 225.49 | 30,609,438 | -5.60(-2.42%) |
Oct 13, 2022 | 216.90 | 232.93 | 216.23 | 231.10 | 43,184,364 | +8.38(+3.76%) |
Oct 12, 2022 | 222.38 | 224.80 | 220.96 | 222.72 | 22,200,522 | +0.34(+0.15%) |
Oct 11, 2022 | 224.56 | 225.99 | 221.10 | 222.38 | 30,877,096 | -3.79(-1.68%) |
Oct 10, 2022 | 229.92 | 231.41 | 223.69 | 226.17 | 30,141,732 | -4.92(-2.13%) |
Oct 07, 2022 | 237.67 | 238.08 | 230.04 | 231.10 | 38,283,764 | -12.38(-5.09%) |
Oct 06, 2022 | 244.60 | 246.98 | 242.78 | 243.48 | 20,501,348 | -2.38(-0.97%) |
Oct 05, 2022 | 242.69 | 247.22 | 240.82 | 245.86 | 20,633,462 | +0.32(+0.13%) |
Oct 04, 2022 | 241.80 | 247.00 | 241.69 | 245.54 | 35,356,024 | +8.03(+3.38%) |