Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 197.42 | 197.42 | 195.07 | 196.51 | 73,043 | -0.96(-0.49%) |
Dec 29, 2022 | 197.69 | 198.06 | 197.24 | 197.47 | 64,117 | +0.68(+0.34%) |
Dec 28, 2022 | 199.63 | 199.99 | 196.73 | 196.80 | 55,883 | -2.38(-1.20%) |
Dec 27, 2022 | 198.71 | 199.53 | 198.18 | 199.18 | 102,459 | +0.91(+0.46%) |
Dec 23, 2022 | 197.42 | 198.29 | 196.84 | 198.27 | 70,170 | +1.02(+0.52%) |
Dec 22, 2022 | 197.01 | 197.25 | 195.02 | 197.25 | 48,186 | -0.23(-0.12%) |
Dec 21, 2022 | 196.81 | 198.05 | 196.66 | 197.48 | 138,561 | +1.65(+0.84%) |
Dec 20, 2022 | 195.84 | 196.52 | 194.98 | 195.84 | 100,993 | -0.11(-0.05%) |
Dec 19, 2022 | 196.14 | 197.68 | 194.90 | 195.94 | 194,478 | -0.09(-0.04%) |
Dec 16, 2022 | 195.61 | 196.52 | 194.27 | 196.03 | 69,594 | -0.86(-0.44%) |
Dec 15, 2022 | 198.58 | 198.58 | 195.56 | 196.89 | 60,240 | -2.97(-1.48%) |
Dec 14, 2022 | 200.29 | 201.52 | 198.61 | 199.86 | 83,108 | -0.02(-0.01%) |
Dec 13, 2022 | 202.59 | 202.70 | 199.04 | 199.88 | 70,468 | -0.55(-0.28%) |
Dec 12, 2022 | 198.89 | 200.48 | 198.41 | 200.43 | 41,170 | +1.77(+0.89%) |
Dec 09, 2022 | 199.96 | 200.18 | 198.57 | 198.66 | 31,163 | -1.69(-0.85%) |
Dec 08, 2022 | 199.62 | 200.35 | 199.23 | 200.35 | 77,574 | +0.79(+0.40%) |
Dec 07, 2022 | 198.21 | 199.71 | 198.21 | 199.56 | 71,566 | +1.21(+0.61%) |
Dec 06, 2022 | 199.42 | 200.29 | 197.37 | 198.35 | 271,719 | -1.28(-0.64%) |
Dec 05, 2022 | 200.56 | 200.56 | 199.24 | 199.63 | 98,854 | -2.47(-1.22%) |
Dec 02, 2022 | 199.61 | 202.16 | 199.61 | 202.10 | 106,110 | +1.42(+0.71%) |
Dec 01, 2022 | 200.91 | 201.72 | 199.94 | 200.68 | 74,699 | +0.27(+0.13%) |
Nov 30, 2022 | 196.92 | 200.44 | 195.59 | 200.41 | 55,740 | +3.66(+1.86%) |
Nov 29, 2022 | 197.25 | 197.25 | 195.76 | 196.75 | 41,921 | -0.62(-0.31%) |
Nov 28, 2022 | 197.55 | 198.45 | 197.05 | 197.37 | 41,968 | -0.89(-0.45%) |
Nov 25, 2022 | 198.08 | 198.27 | 197.74 | 198.27 | 13,916 | +0.54(+0.27%) |
Nov 23, 2022 | 197.59 | 198.24 | 197.16 | 197.73 | 54,734 | +0.50(+0.25%) |
Nov 22, 2022 | 196.91 | 197.32 | 196.50 | 197.23 | 64,054 | +1.52(+0.78%) |
Nov 21, 2022 | 193.47 | 195.82 | 193.46 | 195.71 | 81,281 | +2.37(+1.22%) |
Nov 18, 2022 | 192.75 | 193.57 | 192.24 | 193.34 | 63,662 | +1.97(+1.03%) |
Nov 17, 2022 | 190.30 | 191.38 | 190.02 | 191.37 | 60,886 | -0.12(-0.07%) |
Nov 16, 2022 | 190.65 | 192.36 | 190.65 | 191.49 | 46,875 | +1.14(+0.60%) |
Nov 15, 2022 | 192.12 | 192.12 | 188.91 | 190.35 | 59,938 | +0.23(+0.12%) |
Nov 14, 2022 | 190.94 | 193.07 | 190.11 | 190.12 | 58,704 | -0.72(-0.38%) |
Nov 11, 2022 | 192.36 | 192.53 | 187.99 | 190.84 | 98,187 | -1.19(-0.62%) |
Nov 10, 2022 | 192.22 | 192.47 | 189.09 | 192.03 | 69,688 | +3.32(+1.76%) |
Nov 09, 2022 | 190.42 | 191.43 | 188.53 | 188.71 | 49,063 | -2.20(-1.15%) |
Nov 08, 2022 | 190.84 | 191.85 | 189.13 | 190.91 | 51,283 | +0.56(+0.29%) |
Nov 07, 2022 | 189.09 | 190.66 | 189.09 | 190.36 | 58,018 | +1.87(+0.99%) |
Nov 04, 2022 | 188.37 | 189.51 | 186.25 | 188.49 | 71,478 | +1.97(+1.06%) |
Nov 03, 2022 | 185.79 | 187.31 | 184.50 | 186.52 | 133,259 | -0.51(-0.27%) |
Nov 02, 2022 | 189.69 | 187.03 | 187.03 | 143,783 | -2.24(-1.18%) | |
Nov 01, 2022 | 190.16 | 190.89 | 188.58 | 189.27 | 117,633 | -0.75(-0.40%) |
Oct 31, 2022 | 190.19 | 190.97 | 189.46 | 190.02 | 86,059 | -0.74(-0.39%) |
Oct 28, 2022 | 187.17 | 190.91 | 187.09 | 190.76 | 108,017 | +3.87(+2.07%) |
Oct 27, 2022 | 186.93 | 187.99 | 186.65 | 186.89 | 112,804 | +0.46(+0.25%) |
Oct 26, 2022 | 185.75 | 187.50 | 185.15 | 186.43 | 44,641 | +1.48(+0.80%) |
Oct 25, 2022 | 183.03 | 185.12 | 182.44 | 184.95 | 47,920 | +2.18(+1.19%) |
Oct 24, 2022 | 181.09 | 183.03 | 180.95 | 182.77 | 66,475 | +2.99(+1.66%) |
Oct 21, 2022 | 176.99 | 180.19 | 176.66 | 179.78 | 71,295 | +2.72(+1.54%) |
Oct 20, 2022 | 179.64 | 179.64 | 176.94 | 177.06 | 50,304 | -2.30(-1.28%) |
Oct 19, 2022 | 180.29 | 181.14 | 178.65 | 179.36 | 49,875 | -0.58(-0.32%) |
Oct 18, 2022 | 180.22 | 181.18 | 178.97 | 179.94 | 72,627 | +2.04(+1.15%) |
Oct 17, 2022 | 177.94 | 178.58 | 177.33 | 177.90 | 76,333 | +2.00(+1.14%) |
Oct 14, 2022 | 180.31 | 180.31 | 175.61 | 175.89 | 105,953 | -3.36(-1.87%) |
Oct 13, 2022 | 173.57 | 179.67 | 173.26 | 179.25 | 193,017 | +3.67(+2.09%) |
Oct 12, 2022 | 175.92 | 177.21 | 175.57 | 175.59 | 79,391 | +1.03(+0.59%) |
Oct 11, 2022 | 173.10 | 176.08 | 173.10 | 174.56 | 201,332 | +1.31(+0.76%) |
Oct 10, 2022 | 172.75 | 173.93 | 171.94 | 173.25 | 93,322 | +0.72(+0.42%) |
Oct 07, 2022 | 174.68 | 174.68 | 171.77 | 172.53 | 534,322 | -2.79(-1.59%) |
Oct 06, 2022 | 177.82 | 178.06 | 175.00 | 175.32 | 115,644 | -3.15(-1.76%) |
Oct 05, 2022 | 178.56 | 179.23 | 176.53 | 178.46 | 102,550 | -0.83(-0.46%) |
Oct 04, 2022 | 177.73 | 179.55 | 177.63 | 179.29 | 108,196 | +3.13(+1.78%) |