Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 197.37 | 197.37 | 195.03 | 196.47 | 73,059 | -0.96(-0.49%) |
Dec 29, 2022 | 197.65 | 198.01 | 197.20 | 197.43 | 64,130 | +0.68(+0.34%) |
Dec 28, 2022 | 199.59 | 199.95 | 196.69 | 196.75 | 55,895 | -2.38(-1.20%) |
Dec 27, 2022 | 198.67 | 199.49 | 198.14 | 199.14 | 102,481 | +0.91(+0.46%) |
Dec 23, 2022 | 197.37 | 198.25 | 196.80 | 198.23 | 70,185 | +1.02(+0.52%) |
Dec 22, 2022 | 196.97 | 197.21 | 194.98 | 197.21 | 48,197 | -0.23(-0.12%) |
Dec 21, 2022 | 196.77 | 198.00 | 196.62 | 197.44 | 138,590 | +1.65(+0.84%) |
Dec 20, 2022 | 195.79 | 196.48 | 194.94 | 195.79 | 101,015 | -0.11(-0.05%) |
Dec 19, 2022 | 196.09 | 197.64 | 194.86 | 195.90 | 194,520 | -0.09(-0.04%) |
Dec 16, 2022 | 195.57 | 196.48 | 194.22 | 195.99 | 69,609 | -0.86(-0.44%) |
Dec 15, 2022 | 198.54 | 198.54 | 195.52 | 196.85 | 60,253 | -2.97(-1.48%) |
Dec 14, 2022 | 200.25 | 201.48 | 198.56 | 199.81 | 83,126 | -0.02(-0.01%) |
Dec 13, 2022 | 202.55 | 202.65 | 199.00 | 199.84 | 70,483 | -0.55(-0.28%) |
Dec 12, 2022 | 198.85 | 200.44 | 198.37 | 200.39 | 41,179 | +1.77(+0.89%) |
Dec 09, 2022 | 199.92 | 200.14 | 198.53 | 198.62 | 31,169 | -1.69(-0.85%) |
Dec 08, 2022 | 199.58 | 200.31 | 199.19 | 200.31 | 77,591 | +0.79(+0.40%) |
Dec 07, 2022 | 198.17 | 199.67 | 198.17 | 199.52 | 71,581 | +1.21(+0.61%) |
Dec 06, 2022 | 199.38 | 200.24 | 197.33 | 198.31 | 271,777 | -1.28(-0.64%) |
Dec 05, 2022 | 200.51 | 200.51 | 199.19 | 199.59 | 98,875 | -2.47(-1.22%) |
Dec 02, 2022 | 199.57 | 202.12 | 199.57 | 202.06 | 106,133 | +1.42(+0.71%) |
Dec 01, 2022 | 200.87 | 201.68 | 199.90 | 200.64 | 74,715 | +0.27(+0.13%) |
Nov 30, 2022 | 196.88 | 200.40 | 195.55 | 200.37 | 55,752 | +3.66(+1.86%) |
Nov 29, 2022 | 197.20 | 197.20 | 195.72 | 196.71 | 41,930 | -0.62(-0.31%) |
Nov 28, 2022 | 197.51 | 198.41 | 197.01 | 197.33 | 41,977 | -0.89(-0.45%) |
Nov 25, 2022 | 198.04 | 198.23 | 197.69 | 198.22 | 13,919 | +0.54(+0.27%) |
Nov 23, 2022 | 197.55 | 198.19 | 197.12 | 197.69 | 54,746 | +0.50(+0.25%) |
Nov 22, 2022 | 196.87 | 197.28 | 196.45 | 197.19 | 64,068 | +1.52(+0.78%) |
Nov 21, 2022 | 193.43 | 195.77 | 193.41 | 195.66 | 81,298 | +2.37(+1.22%) |
Nov 18, 2022 | 192.71 | 193.53 | 192.20 | 193.30 | 63,676 | +1.97(+1.03%) |
Nov 17, 2022 | 190.26 | 191.34 | 189.98 | 191.33 | 60,899 | -0.12(-0.07%) |
Nov 16, 2022 | 190.60 | 192.32 | 190.60 | 191.45 | 46,885 | +1.14(+0.60%) |
Nov 15, 2022 | 192.08 | 192.08 | 188.87 | 190.31 | 59,951 | +0.23(+0.12%) |
Nov 14, 2022 | 190.90 | 193.03 | 190.07 | 190.07 | 58,717 | -0.72(-0.38%) |
Nov 11, 2022 | 192.32 | 192.49 | 187.95 | 190.80 | 98,208 | -1.19(-0.62%) |
Nov 10, 2022 | 192.18 | 192.43 | 189.05 | 191.99 | 69,703 | +3.32(+1.76%) |
Nov 09, 2022 | 190.38 | 191.39 | 188.49 | 188.67 | 49,073 | -2.20(-1.15%) |
Nov 08, 2022 | 190.80 | 191.81 | 189.09 | 190.87 | 51,294 | +0.56(+0.29%) |
Nov 07, 2022 | 189.05 | 190.61 | 189.05 | 190.32 | 58,031 | +1.87(+0.99%) |
Nov 04, 2022 | 188.33 | 189.47 | 186.21 | 188.45 | 71,493 | +1.97(+1.06%) |
Nov 03, 2022 | 185.75 | 187.27 | 184.46 | 186.48 | 133,287 | -0.51(-0.27%) |
Nov 02, 2022 | 189.65 | 186.99 | 186.99 | 143,814 | -2.24(-1.18%) | |
Nov 01, 2022 | 190.11 | 190.84 | 188.54 | 189.23 | 117,658 | -0.75(-0.39%) |
Oct 31, 2022 | 190.15 | 190.93 | 189.42 | 189.98 | 86,077 | -0.74(-0.39%) |
Oct 28, 2022 | 187.13 | 190.86 | 187.06 | 190.72 | 108,040 | +3.87(+2.07%) |
Oct 27, 2022 | 186.89 | 187.95 | 186.61 | 186.85 | 112,828 | +0.46(+0.25%) |
Oct 26, 2022 | 185.71 | 187.46 | 185.11 | 186.39 | 44,650 | +1.48(+0.80%) |
Oct 25, 2022 | 183.00 | 185.08 | 182.40 | 184.91 | 47,930 | +2.17(+1.19%) |
Oct 24, 2022 | 181.05 | 182.99 | 180.91 | 182.74 | 66,489 | +2.99(+1.66%) |
Oct 21, 2022 | 176.95 | 180.15 | 176.62 | 179.74 | 71,310 | +2.72(+1.54%) |
Oct 20, 2022 | 179.60 | 179.60 | 176.91 | 177.02 | 50,315 | -2.30(-1.28%) |
Oct 19, 2022 | 180.25 | 181.10 | 178.61 | 179.32 | 49,885 | -0.58(-0.32%) |
Oct 18, 2022 | 180.18 | 181.14 | 178.94 | 179.90 | 72,643 | +2.04(+1.15%) |
Oct 17, 2022 | 177.91 | 178.54 | 177.29 | 177.86 | 76,349 | +2.00(+1.14%) |
Oct 14, 2022 | 180.27 | 180.27 | 175.57 | 175.86 | 105,976 | -3.36(-1.87%) |
Oct 13, 2022 | 173.53 | 179.63 | 173.22 | 179.21 | 193,058 | +3.66(+2.09%) |
Oct 12, 2022 | 175.89 | 177.18 | 175.53 | 175.55 | 79,408 | +1.03(+0.59%) |
Oct 11, 2022 | 173.07 | 176.04 | 173.07 | 174.52 | 201,375 | +1.31(+0.76%) |
Oct 10, 2022 | 172.71 | 173.89 | 171.90 | 173.21 | 93,342 | +0.72(+0.42%) |
Oct 07, 2022 | 174.65 | 174.65 | 171.74 | 172.49 | 534,437 | -2.79(-1.59%) |
Oct 06, 2022 | 177.78 | 178.02 | 174.96 | 175.28 | 115,669 | -3.15(-1.76%) |
Oct 05, 2022 | 178.52 | 179.19 | 176.49 | 178.43 | 102,571 | -0.83(-0.46%) |
Oct 04, 2022 | 177.69 | 179.51 | 177.59 | 179.25 | 108,219 | +3.13(+1.78%) |