Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 256.20 | 256.37 | 252.53 | 254.59 | 1,780,590 | -2.32(-0.90%) |
Dec 29, 2022 | 256.91 | 258.72 | 255.89 | 256.90 | 1,442,884 | +0.79(+0.31%) |
Dec 28, 2022 | 258.90 | 259.04 | 256.07 | 256.11 | 1,477,694 | -1.67(-0.65%) |
Dec 27, 2022 | 259.54 | 259.74 | 257.55 | 257.78 | 1,734,393 | -0.70(-0.27%) |
Dec 23, 2022 | 256.88 | 259.24 | 255.80 | 258.49 | 1,313,649 | +1.74(+0.68%) |
Dec 22, 2022 | 258.20 | 259.02 | 254.70 | 256.75 | 2,449,874 | -2.31(-0.89%) |
Dec 21, 2022 | 258.40 | 260.78 | 258.24 | 259.06 | 2,438,852 | +0.88(+0.34%) |
Dec 20, 2022 | 257.86 | 258.85 | 255.56 | 258.18 | 1,847,852 | +1.37(+0.53%) |
Dec 19, 2022 | 257.21 | 259.31 | 255.69 | 256.81 | 2,235,658 | -0.28(-0.11%) |
Dec 16, 2022 | 261.23 | 261.82 | 256.74 | 257.09 | 6,140,901 | -5.42(-2.06%) |
Dec 15, 2022 | 264.50 | 265.07 | 260.07 | 262.51 | 2,837,313 | -2.70(-1.02%) |
Dec 14, 2022 | 265.88 | 267.68 | 263.06 | 265.21 | 2,753,614 | +0.24(+0.09%) |
Dec 13, 2022 | 269.22 | 270.40 | 264.35 | 264.97 | 3,509,482 | -2.26(-0.85%) |
Dec 12, 2022 | 262.95 | 267.32 | 262.01 | 267.23 | 3,341,120 | +4.43(+1.68%) |
Dec 09, 2022 | 264.32 | 264.85 | 262.50 | 262.81 | 1,736,292 | -1.30(-0.49%) |
Dec 08, 2022 | 261.80 | 264.28 | 261.43 | 264.11 | 3,128,117 | +2.95(+1.13%) |
Dec 07, 2022 | 263.25 | 264.68 | 260.52 | 261.16 | 2,862,408 | -1.38(-0.53%) |
Dec 06, 2022 | 262.57 | 264.09 | 260.86 | 262.55 | 3,697,477 | +0.17(+0.07%) |
Dec 05, 2022 | 261.82 | 263.32 | 260.84 | 262.37 | 2,677,792 | -1.75(-0.66%) |
Dec 02, 2022 | 260.65 | 264.16 | 260.47 | 264.12 | 2,906,167 | +0.00(+0.00%) |
Dec 01, 2022 | 263.89 | 264.93 | 262.18 | 264.12 | 2,690,439 | +0.59(+0.22%) |
Nov 30, 2022 | 260.47 | 264.03 | 259.70 | 263.53 | 5,379,066 | +2.80(+1.07%) |
Nov 29, 2022 | 260.33 | 261.22 | 258.87 | 260.73 | 2,989,393 | -1.41(-0.54%) |
Nov 28, 2022 | 264.06 | 265.08 | 261.66 | 262.14 | 3,290,013 | -2.04(-0.77%) |
Nov 25, 2022 | 263.71 | 264.48 | 262.12 | 264.18 | 1,661,984 | +1.66(+0.63%) |
Nov 23, 2022 | 264.71 | 264.80 | 262.14 | 262.52 | 2,617,967 | -1.43(-0.54%) |
Nov 22, 2022 | 264.18 | 264.47 | 263.50 | 263.95 | 2,884,125 | +0.23(+0.09%) |
Nov 21, 2022 | 263.84 | 264.16 | 262.35 | 263.72 | 3,096,037 | +1.10(+0.42%) |
Nov 18, 2022 | 263.14 | 264.27 | 261.41 | 262.61 | 2,809,811 | +0.01(+0.00%) |
Nov 17, 2022 | 261.36 | 263.55 | 259.91 | 262.60 | 2,568,535 | +0.82(+0.31%) |
Nov 16, 2022 | 258.34 | 263.63 | 258.34 | 261.79 | 4,301,619 | +4.49(+1.74%) |
Nov 15, 2022 | 259.62 | 260.36 | 255.86 | 257.30 | 5,648,397 | -4.25(-1.63%) |
Nov 14, 2022 | 260.27 | 263.90 | 259.93 | 261.56 | 3,494,527 | +0.85(+0.32%) |
Nov 11, 2022 | 265.46 | 266.10 | 258.59 | 260.71 | 4,937,119 | -4.31(-1.63%) |
Nov 10, 2022 | 270.41 | 270.58 | 261.85 | 265.02 | 4,694,449 | -1.83(-0.69%) |
Nov 09, 2022 | 267.55 | 269.22 | 266.75 | 266.86 | 2,717,036 | -0.59(-0.22%) |
Nov 08, 2022 | 265.96 | 268.52 | 265.62 | 267.44 | 2,744,133 | +1.91(+0.72%) |
Nov 07, 2022 | 264.25 | 267.13 | 264.25 | 265.53 | 3,153,639 | +1.72(+0.65%) |
Nov 04, 2022 | 264.75 | 264.86 | 261.42 | 263.81 | 3,390,045 | +1.60(+0.61%) |
Nov 03, 2022 | 258.73 | 263.87 | 257.82 | 262.21 | 3,357,363 | +2.48(+0.95%) |
Nov 02, 2022 | 262.26 | 259.67 | 259.73 | 3,195,998 | -2.48(-0.95%) | |
Nov 01, 2022 | 262.92 | 263.02 | 259.05 | 262.21 | 2,853,011 | +0.28(+0.11%) |
Oct 31, 2022 | 262.31 | 262.86 | 260.15 | 261.93 | 3,498,470 | -1.79(-0.68%) |
Oct 28, 2022 | 256.98 | 264.00 | 255.52 | 263.72 | 4,838,046 | +9.04(+3.55%) |
Oct 27, 2022 | 252.65 | 256.48 | 251.94 | 254.68 | 4,315,294 | +8.16(+3.31%) |
Oct 26, 2022 | 247.69 | 250.43 | 246.04 | 246.51 | 3,730,669 | +0.85(+0.34%) |
Oct 25, 2022 | 244.55 | 247.16 | 244.39 | 245.67 | 2,798,954 | +0.39(+0.16%) |
Oct 24, 2022 | 245.23 | 246.76 | 243.11 | 245.27 | 4,294,132 | +0.74(+0.30%) |
Oct 21, 2022 | 240.36 | 245.31 | 239.68 | 244.53 | 3,393,493 | +4.59(+1.91%) |
Oct 20, 2022 | 239.73 | 241.84 | 239.25 | 239.94 | 2,509,489 | -0.94(-0.39%) |
Oct 19, 2022 | 240.16 | 242.58 | 239.31 | 240.88 | 3,145,077 | +1.50(+0.63%) |
Oct 18, 2022 | 239.56 | 240.56 | 237.52 | 239.38 | 3,251,145 | +2.60(+1.10%) |
Oct 17, 2022 | 236.13 | 237.49 | 233.95 | 236.78 | 2,870,648 | +3.19(+1.37%) |
Oct 14, 2022 | 239.28 | 239.61 | 232.87 | 233.59 | 3,038,196 | -3.45(-1.46%) |
Oct 13, 2022 | 225.23 | 239.49 | 225.23 | 237.04 | 5,244,516 | +9.31(+4.09%) |
Oct 12, 2022 | 227.93 | 230.59 | 227.73 | 227.73 | 2,820,379 | +0.01(+0.00%) |
Oct 11, 2022 | 224.94 | 229.71 | 224.72 | 227.72 | 3,298,766 | +2.02(+0.89%) |
Oct 10, 2022 | 224.22 | 226.97 | 224.22 | 225.70 | 2,778,025 | +1.69(+0.75%) |
Oct 07, 2022 | 224.75 | 225.37 | 222.95 | 224.01 | 2,388,331 | -1.50(-0.66%) |
Oct 06, 2022 | 229.92 | 230.44 | 225.23 | 225.51 | 3,121,738 | -4.17(-1.82%) |
Oct 05, 2022 | 227.59 | 230.95 | 226.85 | 229.68 | 3,156,848 | +0.57(+0.25%) |
Oct 04, 2022 | 227.40 | 231.56 | 226.91 | 229.11 | 3,836,743 | +3.03(+1.34%) |