Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 211.74 | 215.03 | 210.22 | 213.43 | 967,127 | -0.60(-0.28%) |
Dec 29, 2022 | 214.43 | 218.34 | 213.44 | 214.03 | 1,305,999 | +3.38(+1.60%) |
Dec 28, 2022 | 210.06 | 213.59 | 207.09 | 210.66 | 1,783,040 | -0.12(-0.06%) |
Dec 27, 2022 | 221.73 | 222.59 | 210.14 | 210.77 | 1,901,737 | -12.60(-5.64%) |
Dec 23, 2022 | 220.93 | 223.57 | 217.74 | 223.37 | 689,657 | +0.96(+0.43%) |
Dec 22, 2022 | 225.52 | 225.75 | 218.63 | 222.41 | 1,248,322 | -6.54(-2.86%) |
Dec 21, 2022 | 230.59 | 233.94 | 223.46 | 228.95 | 1,403,766 | -0.86(-0.37%) |
Dec 20, 2022 | 226.48 | 232.55 | 225.45 | 229.81 | 1,050,104 | +0.16(+0.07%) |
Dec 19, 2022 | 238.91 | 239.29 | 227.63 | 229.65 | 1,291,376 | -9.37(-3.92%) |
Dec 16, 2022 | 234.94 | 240.72 | 233.16 | 239.02 | 2,549,085 | +2.32(+0.98%) |
Dec 15, 2022 | 236.92 | 242.69 | 234.01 | 236.70 | 1,990,068 | -6.85(-2.81%) |
Dec 14, 2022 | 255.94 | 258.51 | 242.37 | 243.55 | 2,023,763 | -13.81(-5.36%) |
Dec 13, 2022 | 264.18 | 264.32 | 255.04 | 257.36 | 957,603 | +2.51(+0.98%) |
Dec 12, 2022 | 247.98 | 256.56 | 246.24 | 254.85 | 1,265,484 | +6.00(+2.41%) |
Dec 09, 2022 | 252.50 | 253.24 | 247.98 | 248.85 | 1,207,633 | -2.73(-1.09%) |
Dec 08, 2022 | 259.08 | 259.08 | 249.93 | 251.58 | 1,437,162 | -1.55(-0.61%) |
Dec 07, 2022 | 256.20 | 260.77 | 252.11 | 253.13 | 1,261,883 | -0.37(-0.15%) |
Dec 06, 2022 | 262.73 | 262.73 | 250.95 | 253.51 | 1,806,770 | -7.11(-2.73%) |
Dec 05, 2022 | 276.47 | 277.45 | 260.51 | 260.62 | 1,904,492 | -18.72(-6.70%) |
Dec 02, 2022 | 268.93 | 280.44 | 267.95 | 279.34 | 1,199,047 | +8.83(+3.27%) |
Dec 01, 2022 | 275.38 | 275.64 | 264.09 | 270.50 | 1,105,350 | -2.65(-0.97%) |
Nov 30, 2022 | 265.50 | 273.48 | 263.69 | 273.16 | 1,631,452 | +7.83(+2.95%) |
Nov 29, 2022 | 264.42 | 269.65 | 261.76 | 265.33 | 1,240,348 | +3.84(+1.47%) |
Nov 28, 2022 | 262.53 | 263.73 | 258.92 | 261.49 | 1,692,327 | -6.59(-2.46%) |
Nov 25, 2022 | 271.99 | 272.85 | 262.07 | 268.08 | 1,365,673 | -10.89(-3.90%) |
Nov 23, 2022 | 277.19 | 284.02 | 274.96 | 278.97 | 1,012,097 | +0.80(+0.29%) |
Nov 22, 2022 | 278.73 | 280.80 | 272.62 | 278.17 | 1,260,589 | +0.21(+0.07%) |
Nov 21, 2022 | 270.38 | 281.55 | 264.88 | 277.96 | 1,386,712 | +5.80(+2.13%) |
Nov 18, 2022 | 276.12 | 276.12 | 269.59 | 272.17 | 1,288,558 | -0.46(-0.17%) |
Nov 17, 2022 | 278.71 | 279.06 | 270.24 | 272.63 | 1,713,444 | -9.16(-3.25%) |
Nov 16, 2022 | 290.23 | 291.58 | 280.36 | 281.79 | 1,512,643 | -8.93(-3.07%) |
Nov 15, 2022 | 295.44 | 296.09 | 275.72 | 290.72 | 3,214,923 | -20.13(-6.48%) |
Nov 14, 2022 | 317.14 | 318.09 | 304.28 | 310.85 | 1,656,674 | -8.87(-2.78%) |
Nov 11, 2022 | 317.39 | 328.74 | 314.44 | 319.73 | 1,446,758 | +4.53(+1.44%) |
Nov 10, 2022 | 305.71 | 315.23 | 298.99 | 315.19 | 1,497,800 | +20.28(+6.88%) |
Nov 09, 2022 | 299.22 | 305.10 | 292.42 | 294.91 | 1,453,030 | -5.78(-1.92%) |
Nov 08, 2022 | 285.29 | 306.12 | 283.50 | 300.69 | 2,059,268 | +19.18(+6.81%) |
Nov 07, 2022 | 281.83 | 283.27 | 276.78 | 281.51 | 886,149 | +1.47(+0.53%) |
Nov 04, 2022 | 278.96 | 281.76 | 270.65 | 280.04 | 1,506,941 | +10.25(+3.80%) |
Nov 03, 2022 | 248.60 | 273.66 | 246.15 | 269.79 | 2,280,375 | +7.90(+3.02%) |
Nov 02, 2022 | 271.38 | 274.61 | 260.88 | 261.89 | 1,626,215 | -12.26(-4.47%) |
Nov 01, 2022 | 280.69 | 282.88 | 274.04 | 274.15 | 1,297,818 | -0.85(-0.31%) |
Oct 31, 2022 | 273.05 | 276.64 | 268.97 | 275.01 | 2,341,358 | -0.29(-0.10%) |
Oct 28, 2022 | 276.31 | 280.86 | 271.32 | 275.29 | 957,247 | -1.98(-0.71%) |
Oct 27, 2022 | 279.06 | 279.56 | 269.53 | 277.27 | 1,017,823 | +0.02(+0.01%) |
Oct 26, 2022 | 278.49 | 282.08 | 274.53 | 277.25 | 1,069,818 | +0.71(+0.26%) |
Oct 25, 2022 | 265.36 | 277.30 | 264.19 | 276.54 | 1,123,559 | +10.67(+4.01%) |
Oct 24, 2022 | 264.32 | 266.17 | 254.38 | 265.87 | 1,009,216 | +0.55(+0.21%) |
Oct 21, 2022 | 251.52 | 266.65 | 250.09 | 265.32 | 1,341,691 | +14.37(+5.72%) |
Oct 20, 2022 | 253.84 | 256.68 | 248.22 | 250.95 | 1,086,684 | -1.10(-0.44%) |
Oct 19, 2022 | 245.66 | 252.37 | 243.55 | 252.05 | 1,171,539 | +4.76(+1.92%) |
Oct 18, 2022 | 251.07 | 253.46 | 245.31 | 247.30 | 991,110 | +3.58(+1.47%) |
Oct 17, 2022 | 240.76 | 247.04 | 239.46 | 243.72 | 1,350,458 | +10.38(+4.45%) |
Oct 14, 2022 | 254.49 | 256.49 | 232.76 | 233.34 | 2,022,395 | -18.21(-7.24%) |
Oct 13, 2022 | 233.37 | 253.46 | 227.64 | 251.55 | 2,739,054 | +4.47(+1.81%) |
Oct 12, 2022 | 267.27 | 268.09 | 241.17 | 247.08 | 3,652,966 | -21.16(-7.89%) |
Oct 11, 2022 | 269.35 | 271.07 | 262.90 | 268.25 | 1,437,184 | -5.02(-1.84%) |
Oct 10, 2022 | 268.79 | 273.61 | 265.04 | 273.27 | 1,048,200 | +5.47(+2.04%) |
Oct 07, 2022 | 271.68 | 272.16 | 261.64 | 267.79 | 1,049,844 | -8.26(-2.99%) |
Oct 06, 2022 | 269.62 | 280.34 | 269.62 | 276.06 | 1,383,443 | +4.07(+1.50%) |
Oct 05, 2022 | 275.55 | 276.28 | 264.02 | 271.99 | 1,137,721 | -6.86(-2.46%) |
Oct 04, 2022 | 279.96 | 284.03 | 273.86 | 278.85 | 1,288,337 | +9.88(+3.67%) |