Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 207.01 | 207.51 | 205.02 | 207.31 | 1,653,882 | -0.44(-0.21%) |
Dec 29, 2022 | 206.15 | 208.23 | 205.84 | 207.75 | 1,943,218 | +2.48(+1.21%) |
Dec 28, 2022 | 208.89 | 209.45 | 205.10 | 205.27 | 1,661,444 | -2.61(-1.26%) |
Dec 27, 2022 | 206.93 | 208.75 | 206.74 | 207.89 | 1,510,231 | +0.99(+0.48%) |
Dec 23, 2022 | 205.09 | 207.71 | 204.57 | 206.90 | 1,344,479 | +1.51(+0.73%) |
Dec 22, 2022 | 207.35 | 207.62 | 202.18 | 205.39 | 2,296,131 | -2.70(-1.30%) |
Dec 21, 2022 | 206.02 | 208.28 | 205.82 | 208.09 | 2,713,739 | +3.49(+1.71%) |
Dec 20, 2022 | 202.74 | 205.82 | 202.40 | 204.60 | 1,939,141 | +2.01(+0.99%) |
Dec 19, 2022 | 202.44 | 205.41 | 201.58 | 202.59 | 3,193,867 | -0.32(-0.16%) |
Dec 16, 2022 | 200.59 | 203.44 | 199.51 | 202.90 | 7,368,644 | +0.75(+0.37%) |
Dec 15, 2022 | 205.95 | 206.75 | 201.25 | 202.16 | 3,329,929 | -5.56(-2.68%) |
Dec 14, 2022 | 209.17 | 210.77 | 206.11 | 207.72 | 2,631,661 | -0.23(-0.11%) |
Dec 13, 2022 | 212.39 | 212.79 | 206.19 | 207.95 | 3,564,619 | +0.45(+0.21%) |
Dec 12, 2022 | 205.25 | 207.60 | 204.18 | 207.51 | 3,533,611 | +2.78(+1.36%) |
Dec 09, 2022 | 206.40 | 207.50 | 204.51 | 204.73 | 2,336,397 | -1.66(-0.81%) |
Dec 08, 2022 | 206.88 | 207.59 | 205.29 | 206.40 | 2,242,591 | -0.10(-0.05%) |
Dec 07, 2022 | 207.00 | 207.11 | 205.10 | 206.49 | 3,084,042 | +0.25(+0.12%) |
Dec 06, 2022 | 209.22 | 209.68 | 204.47 | 206.24 | 2,603,275 | -2.33(-1.12%) |
Dec 05, 2022 | 210.65 | 211.46 | 208.19 | 208.57 | 3,181,518 | -3.37(-1.59%) |
Dec 02, 2022 | 207.83 | 212.69 | 207.72 | 211.94 | 2,268,186 | +1.63(+0.78%) |
Dec 01, 2022 | 213.10 | 213.43 | 209.30 | 210.30 | 4,124,826 | -2.09(-0.98%) |
Nov 30, 2022 | 209.27 | 213.46 | 206.72 | 212.39 | 4,832,481 | +2.74(+1.31%) |
Nov 29, 2022 | 208.88 | 210.33 | 208.17 | 209.66 | 2,172,644 | +0.92(+0.44%) |
Nov 28, 2022 | 212.54 | 213.03 | 208.45 | 208.74 | 2,731,642 | -4.14(-1.95%) |
Nov 25, 2022 | 210.64 | 213.76 | 210.64 | 212.88 | 1,157,632 | +1.10(+0.52%) |
Nov 23, 2022 | 211.66 | 213.48 | 211.19 | 211.78 | 2,777,305 | +0.15(+0.07%) |
Nov 22, 2022 | 210.05 | 211.87 | 209.93 | 211.63 | 2,600,967 | +2.13(+1.02%) |
Nov 21, 2022 | 207.99 | 210.14 | 206.88 | 209.50 | 2,425,568 | +1.96(+0.95%) |
Nov 18, 2022 | 209.34 | 210.27 | 206.21 | 207.54 | 3,074,956 | +0.02(+0.01%) |
Nov 17, 2022 | 205.33 | 208.36 | 205.11 | 207.52 | 2,780,311 | +0.49(+0.24%) |
Nov 16, 2022 | 208.73 | 209.18 | 206.36 | 207.03 | 2,529,351 | -1.38(-0.66%) |
Nov 15, 2022 | 208.34 | 209.14 | 206.15 | 208.41 | 2,446,861 | +2.35(+1.14%) |
Nov 14, 2022 | 205.84 | 209.04 | 204.93 | 206.06 | 3,177,397 | +0.26(+0.13%) |
Nov 11, 2022 | 207.60 | 207.95 | 204.56 | 205.80 | 4,369,200 | -2.00(-0.96%) |
Nov 10, 2022 | 207.85 | 208.06 | 204.27 | 207.80 | 4,501,286 | +6.97(+3.47%) |
Nov 09, 2022 | 202.15 | 203.63 | 200.65 | 200.83 | 3,156,345 | -1.64(-0.81%) |
Nov 08, 2022 | 200.53 | 203.45 | 200.10 | 202.47 | 2,745,205 | +1.52(+0.76%) |
Nov 07, 2022 | 198.96 | 201.40 | 198.43 | 200.95 | 2,789,043 | +1.84(+0.92%) |
Nov 04, 2022 | 197.62 | 199.28 | 195.62 | 199.11 | 4,306,233 | +3.31(+1.69%) |
Nov 03, 2022 | 191.94 | 197.38 | 190.79 | 195.79 | 4,858,170 | +3.75(+1.96%) |
Nov 02, 2022 | 194.79 | 198.19 | 191.64 | 192.04 | 4,898,959 | -2.52(-1.29%) |
Nov 01, 2022 | 195.85 | 196.45 | 193.04 | 194.56 | 4,568,819 | -0.88(-0.45%) |
Oct 31, 2022 | 193.89 | 196.37 | 193.78 | 195.44 | 4,628,127 | -0.87(-0.44%) |
Oct 28, 2022 | 190.63 | 196.53 | 188.42 | 196.31 | 5,107,622 | +8.09(+4.30%) |
Oct 27, 2022 | 185.23 | 191.19 | 184.69 | 188.22 | 4,962,210 | +5.96(+3.27%) |
Oct 26, 2022 | 183.57 | 184.84 | 181.78 | 182.27 | 4,387,902 | +0.59(+0.33%) |
Oct 25, 2022 | 178.81 | 181.87 | 178.36 | 181.67 | 3,034,613 | +2.63(+1.47%) |
Oct 24, 2022 | 176.75 | 180.17 | 176.11 | 179.04 | 3,414,778 | +3.92(+2.24%) |
Oct 21, 2022 | 169.55 | 175.60 | 169.09 | 175.12 | 3,089,802 | +4.95(+2.91%) |
Oct 20, 2022 | 171.82 | 173.22 | 169.66 | 170.17 | 2,805,445 | -1.57(-0.91%) |
Oct 19, 2022 | 171.95 | 173.22 | 170.46 | 171.74 | 1,762,222 | -0.57(-0.33%) |
Oct 18, 2022 | 172.60 | 173.54 | 170.17 | 172.31 | 2,065,451 | +2.72(+1.60%) |
Oct 17, 2022 | 170.19 | 171.47 | 168.72 | 169.59 | 3,588,863 | +2.76(+1.65%) |
Oct 14, 2022 | 170.66 | 171.01 | 166.52 | 166.84 | 3,100,982 | -3.25(-1.91%) |
Oct 13, 2022 | 162.28 | 170.89 | 162.10 | 170.08 | 3,364,612 | +4.56(+2.75%) |
Oct 12, 2022 | 166.73 | 167.64 | 164.96 | 165.52 | 2,847,535 | -0.80(-0.48%) |
Oct 11, 2022 | 164.19 | 168.36 | 163.60 | 166.32 | 3,036,014 | +1.66(+1.01%) |
Oct 10, 2022 | 165.54 | 166.49 | 162.97 | 164.66 | 2,016,958 | +0.46(+0.28%) |
Oct 07, 2022 | 166.29 | 166.84 | 163.20 | 164.20 | 3,091,686 | -3.48(-2.07%) |
Oct 06, 2022 | 168.88 | 170.22 | 166.54 | 167.68 | 2,713,524 | -2.65(-1.56%) |
Oct 05, 2022 | 169.19 | 172.21 | 167.65 | 170.33 | 3,069,348 | -0.36(-0.21%) |
Oct 04, 2022 | 167.54 | 170.91 | 167.48 | 170.69 | 3,853,441 | +4.93(+2.98%) |