Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 212.52 | 215.82 | 211.00 | 214.22 | 963,553 | -0.60(-0.28%) |
Dec 29, 2022 | 215.22 | 219.15 | 214.23 | 214.82 | 1,301,172 | +3.39(+1.60%) |
Dec 28, 2022 | 210.84 | 214.38 | 207.86 | 211.44 | 1,776,450 | -0.12(-0.06%) |
Dec 27, 2022 | 222.55 | 223.42 | 210.92 | 211.56 | 1,894,708 | -12.64(-5.64%) |
Dec 23, 2022 | 221.75 | 224.40 | 218.55 | 224.20 | 687,108 | +0.97(+0.43%) |
Dec 22, 2022 | 226.35 | 226.59 | 219.44 | 223.23 | 1,243,708 | -6.57(-2.86%) |
Dec 21, 2022 | 231.44 | 234.81 | 224.29 | 229.80 | 1,398,577 | -0.86(-0.37%) |
Dec 20, 2022 | 227.32 | 233.42 | 226.28 | 230.66 | 1,046,223 | +0.16(+0.07%) |
Dec 19, 2022 | 239.80 | 240.17 | 228.48 | 230.50 | 1,286,604 | -9.40(-3.92%) |
Dec 16, 2022 | 235.82 | 241.62 | 234.03 | 239.91 | 2,539,664 | +2.33(+0.98%) |
Dec 15, 2022 | 237.80 | 243.59 | 234.88 | 237.57 | 1,982,713 | -6.88(-2.81%) |
Dec 14, 2022 | 256.89 | 259.47 | 243.27 | 244.46 | 2,016,284 | -13.86(-5.36%) |
Dec 13, 2022 | 265.16 | 265.31 | 255.99 | 258.31 | 954,063 | +2.52(+0.98%) |
Dec 12, 2022 | 248.90 | 257.51 | 247.15 | 255.80 | 1,260,807 | +6.03(+2.41%) |
Dec 09, 2022 | 253.44 | 254.18 | 248.90 | 249.77 | 1,203,170 | -2.74(-1.09%) |
Dec 08, 2022 | 260.04 | 260.04 | 250.86 | 252.51 | 1,431,850 | -1.56(-0.61%) |
Dec 07, 2022 | 257.15 | 261.74 | 253.05 | 254.07 | 1,257,220 | -0.37(-0.15%) |
Dec 06, 2022 | 263.71 | 263.71 | 251.88 | 254.45 | 1,800,092 | -7.14(-2.73%) |
Dec 05, 2022 | 277.50 | 278.48 | 261.48 | 261.59 | 1,897,454 | -18.79(-6.70%) |
Dec 02, 2022 | 269.93 | 281.48 | 268.94 | 280.38 | 1,194,616 | +8.87(+3.27%) |
Dec 01, 2022 | 276.40 | 276.67 | 265.07 | 271.51 | 1,101,264 | -2.66(-0.97%) |
Nov 30, 2022 | 266.49 | 274.50 | 264.66 | 274.17 | 1,625,422 | +7.86(+2.95%) |
Nov 29, 2022 | 265.40 | 270.65 | 262.73 | 266.31 | 1,235,764 | +3.86(+1.47%) |
Nov 28, 2022 | 263.50 | 264.70 | 259.88 | 262.45 | 1,686,072 | -6.62(-2.46%) |
Nov 25, 2022 | 273.00 | 273.87 | 263.05 | 269.07 | 1,360,626 | -10.93(-3.90%) |
Nov 23, 2022 | 278.21 | 285.07 | 275.98 | 280.00 | 1,008,356 | +0.80(+0.29%) |
Nov 22, 2022 | 279.76 | 281.85 | 273.63 | 279.20 | 1,255,930 | +0.21(+0.07%) |
Nov 21, 2022 | 271.38 | 282.59 | 265.87 | 278.99 | 1,381,587 | +5.82(+2.13%) |
Nov 18, 2022 | 277.14 | 277.14 | 270.59 | 273.18 | 1,283,796 | -0.46(-0.17%) |
Nov 17, 2022 | 279.74 | 280.10 | 271.24 | 273.64 | 1,707,111 | -9.19(-3.25%) |
Nov 16, 2022 | 291.30 | 292.66 | 281.40 | 282.83 | 1,507,052 | -8.96(-3.07%) |
Nov 15, 2022 | 296.54 | 297.19 | 276.75 | 291.80 | 3,203,041 | -20.21(-6.48%) |
Nov 14, 2022 | 318.32 | 319.27 | 305.41 | 312.00 | 1,650,551 | -8.91(-2.78%) |
Nov 11, 2022 | 318.56 | 329.95 | 315.61 | 320.91 | 1,441,411 | +4.55(+1.44%) |
Nov 10, 2022 | 306.85 | 316.40 | 300.10 | 316.36 | 1,492,264 | +20.36(+6.88%) |
Nov 09, 2022 | 300.33 | 306.24 | 293.50 | 296.01 | 1,447,659 | -5.80(-1.92%) |
Nov 08, 2022 | 286.35 | 307.25 | 284.56 | 301.81 | 2,051,658 | +19.25(+6.81%) |
Nov 07, 2022 | 282.88 | 284.32 | 277.81 | 282.56 | 882,874 | +1.48(+0.53%) |
Nov 04, 2022 | 279.99 | 282.80 | 271.66 | 281.07 | 1,501,371 | +10.29(+3.80%) |
Nov 03, 2022 | 249.53 | 274.68 | 247.06 | 270.79 | 2,271,947 | +7.93(+3.02%) |
Nov 02, 2022 | 272.39 | 275.63 | 261.85 | 262.86 | 1,620,204 | -12.31(-4.47%) |
Nov 01, 2022 | 281.74 | 283.93 | 275.06 | 275.17 | 1,293,021 | -0.86(-0.31%) |
Oct 31, 2022 | 274.06 | 277.67 | 269.97 | 276.03 | 2,332,704 | -0.29(-0.10%) |
Oct 28, 2022 | 277.34 | 281.90 | 272.33 | 276.31 | 953,710 | -1.98(-0.71%) |
Oct 27, 2022 | 280.10 | 280.59 | 270.53 | 278.29 | 1,014,062 | +0.02(+0.01%) |
Oct 26, 2022 | 279.53 | 283.13 | 275.55 | 278.27 | 1,065,864 | +0.71(+0.26%) |
Oct 25, 2022 | 266.34 | 278.33 | 265.17 | 277.56 | 1,119,407 | +10.71(+4.01%) |
Oct 24, 2022 | 265.31 | 267.16 | 255.32 | 266.85 | 1,005,486 | +0.55(+0.21%) |
Oct 21, 2022 | 252.45 | 267.64 | 251.01 | 266.30 | 1,336,733 | +14.42(+5.72%) |
Oct 20, 2022 | 254.78 | 257.63 | 249.14 | 251.88 | 1,082,668 | -1.10(-0.44%) |
Oct 19, 2022 | 246.57 | 253.30 | 244.46 | 252.99 | 1,167,209 | +4.77(+1.92%) |
Oct 18, 2022 | 252.00 | 254.40 | 246.22 | 248.21 | 987,447 | +3.59(+1.47%) |
Oct 17, 2022 | 241.65 | 247.96 | 240.35 | 244.62 | 1,345,467 | +10.41(+4.45%) |
Oct 14, 2022 | 255.43 | 257.44 | 233.63 | 234.21 | 2,014,920 | -18.28(-7.24%) |
Oct 13, 2022 | 234.24 | 254.40 | 228.49 | 252.48 | 2,728,931 | +4.49(+1.81%) |
Oct 12, 2022 | 268.26 | 269.08 | 242.07 | 248.00 | 3,639,466 | -21.24(-7.89%) |
Oct 11, 2022 | 270.35 | 272.08 | 263.88 | 269.24 | 1,431,873 | -5.04(-1.84%) |
Oct 10, 2022 | 269.78 | 274.62 | 266.02 | 274.28 | 1,044,326 | +5.49(+2.04%) |
Oct 07, 2022 | 272.68 | 273.17 | 262.61 | 268.79 | 1,045,964 | -8.29(-2.99%) |
Oct 06, 2022 | 270.62 | 281.38 | 270.62 | 277.08 | 1,378,330 | +4.08(+1.50%) |
Oct 05, 2022 | 276.57 | 277.31 | 265.00 | 273.00 | 1,133,516 | -6.88(-2.46%) |
Oct 04, 2022 | 281.00 | 285.08 | 274.87 | 279.88 | 1,283,576 | +9.91(+3.67%) |