Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 212.61 | 215.91 | 211.08 | 214.31 | 963,178 | -0.60(-0.28%) |
Dec 29, 2022 | 215.30 | 219.24 | 214.32 | 214.91 | 1,300,666 | +3.39(+1.60%) |
Dec 28, 2022 | 210.93 | 214.46 | 207.94 | 211.52 | 1,775,759 | -0.12(-0.06%) |
Dec 27, 2022 | 222.64 | 223.51 | 211.00 | 211.64 | 1,893,971 | -12.65(-5.64%) |
Dec 23, 2022 | 221.84 | 224.49 | 218.63 | 224.29 | 686,841 | +0.97(+0.43%) |
Dec 22, 2022 | 226.44 | 226.67 | 219.52 | 223.32 | 1,243,224 | -6.57(-2.86%) |
Dec 21, 2022 | 231.53 | 234.90 | 224.38 | 229.89 | 1,398,033 | -0.86(-0.37%) |
Dec 20, 2022 | 227.41 | 233.51 | 226.37 | 230.75 | 1,045,816 | +0.16(+0.07%) |
Dec 19, 2022 | 239.89 | 240.27 | 228.57 | 230.59 | 1,286,103 | -9.41(-3.92%) |
Dec 16, 2022 | 235.91 | 241.71 | 234.12 | 240.00 | 2,538,676 | +2.33(+0.98%) |
Dec 15, 2022 | 237.90 | 243.69 | 234.97 | 237.67 | 1,981,942 | -6.88(-2.81%) |
Dec 14, 2022 | 256.99 | 259.57 | 243.37 | 244.55 | 2,015,500 | -13.86(-5.36%) |
Dec 13, 2022 | 265.26 | 265.41 | 256.08 | 258.41 | 953,692 | +2.52(+0.98%) |
Dec 12, 2022 | 249.00 | 257.61 | 247.24 | 255.90 | 1,260,316 | +6.03(+2.41%) |
Dec 09, 2022 | 253.54 | 254.28 | 249.00 | 249.87 | 1,202,702 | -2.74(-1.09%) |
Dec 08, 2022 | 260.14 | 260.14 | 250.95 | 252.61 | 1,431,293 | -1.56(-0.61%) |
Dec 07, 2022 | 257.25 | 261.84 | 253.14 | 254.17 | 1,256,730 | -0.38(-0.15%) |
Dec 06, 2022 | 263.81 | 263.81 | 251.98 | 254.54 | 1,799,392 | -7.14(-2.73%) |
Dec 05, 2022 | 277.60 | 278.59 | 261.58 | 261.69 | 1,896,716 | -18.79(-6.70%) |
Dec 02, 2022 | 270.04 | 281.59 | 269.05 | 280.48 | 1,194,151 | +8.87(+3.27%) |
Dec 01, 2022 | 276.51 | 276.77 | 265.17 | 271.61 | 1,100,836 | -2.66(-0.97%) |
Nov 30, 2022 | 266.59 | 274.60 | 264.77 | 274.28 | 1,624,790 | +7.86(+2.95%) |
Nov 29, 2022 | 265.51 | 270.75 | 262.83 | 266.42 | 1,235,283 | +3.86(+1.47%) |
Nov 28, 2022 | 263.60 | 264.81 | 259.98 | 262.56 | 1,685,416 | -6.62(-2.46%) |
Nov 25, 2022 | 273.10 | 273.97 | 263.15 | 269.18 | 1,360,097 | -10.93(-3.90%) |
Nov 23, 2022 | 278.32 | 285.18 | 276.08 | 280.11 | 1,007,964 | +0.80(+0.29%) |
Nov 22, 2022 | 279.87 | 281.95 | 273.74 | 279.31 | 1,255,441 | +0.21(+0.07%) |
Nov 21, 2022 | 271.49 | 282.70 | 265.97 | 279.10 | 1,381,049 | +5.82(+2.13%) |
Nov 18, 2022 | 277.25 | 277.25 | 270.70 | 273.28 | 1,283,296 | -0.46(-0.17%) |
Nov 17, 2022 | 279.85 | 280.21 | 271.35 | 273.75 | 1,706,447 | -9.20(-3.25%) |
Nov 16, 2022 | 291.42 | 292.78 | 281.51 | 282.94 | 1,506,466 | -8.97(-3.07%) |
Nov 15, 2022 | 296.65 | 297.31 | 276.85 | 291.91 | 3,201,795 | -20.22(-6.48%) |
Nov 14, 2022 | 318.44 | 319.40 | 305.52 | 312.13 | 1,649,909 | -8.91(-2.78%) |
Nov 11, 2022 | 318.69 | 330.08 | 315.73 | 321.04 | 1,440,850 | +4.55(+1.44%) |
Nov 10, 2022 | 306.97 | 316.53 | 300.22 | 316.49 | 1,491,684 | +20.36(+6.88%) |
Nov 09, 2022 | 300.44 | 306.35 | 293.62 | 296.12 | 1,447,096 | -5.80(-1.92%) |
Nov 08, 2022 | 286.46 | 307.37 | 284.67 | 301.92 | 2,050,860 | +19.26(+6.81%) |
Nov 07, 2022 | 282.99 | 284.43 | 277.92 | 282.67 | 882,530 | +1.48(+0.53%) |
Nov 04, 2022 | 280.10 | 282.91 | 271.76 | 281.19 | 1,500,787 | +10.29(+3.80%) |
Nov 03, 2022 | 249.62 | 274.78 | 247.16 | 270.89 | 2,271,063 | +7.93(+3.02%) |
Nov 02, 2022 | 272.49 | 275.74 | 261.95 | 262.96 | 1,619,574 | -12.31(-4.47%) |
Nov 01, 2022 | 281.85 | 284.04 | 275.17 | 275.27 | 1,292,518 | -0.86(-0.31%) |
Oct 31, 2022 | 274.17 | 277.77 | 270.07 | 276.13 | 2,331,797 | -0.29(-0.10%) |
Oct 28, 2022 | 277.44 | 282.01 | 272.43 | 276.42 | 953,339 | -1.98(-0.71%) |
Oct 27, 2022 | 280.21 | 280.70 | 270.64 | 278.40 | 1,013,667 | +0.02(+0.01%) |
Oct 26, 2022 | 279.64 | 283.24 | 275.66 | 278.38 | 1,065,449 | +0.71(+0.26%) |
Oct 25, 2022 | 266.44 | 278.44 | 265.27 | 277.67 | 1,118,971 | +10.72(+4.01%) |
Oct 24, 2022 | 265.41 | 267.26 | 255.42 | 266.96 | 1,005,095 | +0.55(+0.21%) |
Oct 21, 2022 | 252.55 | 267.75 | 251.11 | 266.40 | 1,336,213 | +14.42(+5.72%) |
Oct 20, 2022 | 254.88 | 257.73 | 249.24 | 251.98 | 1,082,247 | -1.11(-0.44%) |
Oct 19, 2022 | 246.66 | 253.40 | 244.55 | 253.09 | 1,166,755 | +4.78(+1.92%) |
Oct 18, 2022 | 252.10 | 254.50 | 246.32 | 248.31 | 987,063 | +3.59(+1.47%) |
Oct 17, 2022 | 241.75 | 248.05 | 240.45 | 244.72 | 1,344,943 | +10.42(+4.45%) |
Oct 14, 2022 | 255.53 | 257.55 | 233.72 | 234.30 | 2,014,136 | -18.28(-7.24%) |
Oct 13, 2022 | 234.33 | 254.50 | 228.58 | 252.58 | 2,727,869 | +4.49(+1.81%) |
Oct 12, 2022 | 268.37 | 269.19 | 242.16 | 248.09 | 3,638,050 | -21.25(-7.89%) |
Oct 11, 2022 | 270.45 | 272.18 | 263.98 | 269.35 | 1,431,316 | -5.04(-1.84%) |
Oct 10, 2022 | 269.89 | 274.73 | 266.13 | 274.39 | 1,043,920 | +5.50(+2.04%) |
Oct 07, 2022 | 272.79 | 273.27 | 262.71 | 268.89 | 1,045,557 | -8.30(-2.99%) |
Oct 06, 2022 | 270.73 | 281.49 | 270.73 | 277.19 | 1,377,794 | +4.09(+1.50%) |
Oct 05, 2022 | 276.68 | 277.42 | 265.10 | 273.10 | 1,133,075 | -6.89(-2.46%) |
Oct 04, 2022 | 281.11 | 285.19 | 274.98 | 279.99 | 1,283,076 | +9.92(+3.67%) |