Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 199.01 | 203.85 | 198.98 | 202.46 | 236,442 | +1.28(+0.64%) |
Dec 29, 2022 | 195.98 | 201.81 | 195.92 | 201.17 | 214,292 | +7.34(+3.79%) |
Dec 28, 2022 | 198.57 | 200.24 | 192.10 | 193.84 | 190,746 | -4.13(-2.09%) |
Dec 27, 2022 | 199.82 | 199.92 | 196.94 | 197.97 | 230,476 | -1.66(-0.83%) |
Dec 23, 2022 | 193.85 | 199.86 | 192.79 | 199.63 | 257,290 | +6.43(+3.33%) |
Dec 22, 2022 | 184.22 | 193.31 | 182.94 | 193.20 | 580,734 | +1.33(+0.69%) |
Dec 21, 2022 | 193.64 | 194.51 | 189.10 | 191.88 | 390,868 | +1.46(+0.77%) |
Dec 20, 2022 | 194.90 | 197.53 | 190.19 | 190.41 | 471,561 | -7.23(-3.66%) |
Dec 19, 2022 | 209.06 | 210.54 | 197.16 | 197.64 | 507,053 | -12.31(-5.86%) |
Dec 16, 2022 | 214.59 | 217.59 | 209.22 | 209.96 | 652,474 | -6.94(-3.20%) |
Dec 15, 2022 | 218.58 | 220.29 | 214.47 | 216.90 | 379,333 | -5.17(-2.33%) |
Dec 14, 2022 | 216.71 | 223.03 | 214.96 | 222.07 | 443,516 | +4.29(+1.97%) |
Dec 13, 2022 | 223.98 | 224.40 | 215.66 | 217.78 | 356,598 | +0.17(+0.08%) |
Dec 12, 2022 | 216.56 | 220.97 | 214.07 | 217.61 | 449,868 | +0.93(+0.43%) |
Dec 09, 2022 | 216.52 | 219.22 | 215.18 | 216.68 | 257,407 | -2.32(-1.06%) |
Dec 08, 2022 | 219.89 | 221.50 | 216.39 | 219.00 | 400,613 | -1.15(-0.52%) |
Dec 07, 2022 | 222.49 | 228.02 | 219.82 | 220.15 | 351,563 | -4.07(-1.82%) |
Dec 06, 2022 | 216.04 | 224.42 | 214.65 | 224.22 | 529,363 | +8.24(+3.81%) |
Dec 05, 2022 | 225.15 | 225.58 | 214.48 | 215.99 | 447,339 | -10.53(-4.65%) |
Dec 02, 2022 | 230.95 | 232.76 | 224.77 | 226.52 | 459,812 | -6.20(-2.66%) |
Dec 01, 2022 | 237.01 | 238.71 | 232.07 | 232.72 | 202,254 | -3.93(-1.66%) |
Nov 30, 2022 | 232.38 | 237.50 | 228.23 | 236.64 | 412,819 | +3.42(+1.47%) |
Nov 29, 2022 | 227.21 | 234.92 | 226.70 | 233.22 | 343,892 | +7.57(+3.35%) |
Nov 28, 2022 | 224.71 | 227.50 | 224.47 | 225.66 | 258,529 | -1.50(-0.66%) |
Nov 25, 2022 | 223.24 | 228.21 | 223.14 | 227.16 | 130,197 | +2.55(+1.14%) |
Nov 23, 2022 | 221.49 | 225.30 | 219.90 | 224.61 | 164,899 | +2.35(+1.06%) |
Nov 22, 2022 | 219.72 | 224.96 | 218.70 | 222.26 | 321,397 | +4.33(+1.99%) |
Nov 21, 2022 | 222.68 | 224.02 | 216.65 | 217.93 | 424,498 | -7.35(-3.26%) |
Nov 18, 2022 | 235.17 | 235.17 | 221.90 | 225.27 | 489,980 | -6.77(-2.92%) |
Nov 17, 2022 | 229.76 | 232.39 | 225.01 | 232.05 | 361,833 | -2.31(-0.99%) |
Nov 16, 2022 | 233.86 | 234.47 | 226.90 | 234.36 | 443,297 | -3.39(-1.43%) |
Nov 15, 2022 | 246.15 | 246.91 | 236.13 | 237.75 | 350,662 | +0.43(+0.18%) |
Nov 14, 2022 | 235.35 | 240.15 | 233.62 | 237.33 | 396,788 | -0.16(-0.07%) |
Nov 11, 2022 | 230.89 | 239.75 | 229.52 | 237.49 | 578,191 | +8.73(+3.82%) |
Nov 10, 2022 | 218.47 | 230.43 | 216.29 | 228.75 | 1,550,538 | +21.88(+10.58%) |
Nov 09, 2022 | 206.50 | 210.24 | 205.53 | 206.87 | 549,677 | -0.97(-0.47%) |
Nov 08, 2022 | 201.94 | 209.03 | 198.10 | 207.84 | 517,332 | +6.36(+3.16%) |
Nov 07, 2022 | 197.38 | 202.92 | 193.68 | 201.47 | 406,740 | +5.42(+2.76%) |
Nov 04, 2022 | 202.52 | 204.81 | 193.04 | 196.06 | 288,583 | -2.89(-1.45%) |
Nov 03, 2022 | 196.38 | 203.32 | 195.61 | 198.94 | 343,354 | -0.39(-0.20%) |
Nov 02, 2022 | 205.51 | 209.57 | 198.61 | 199.34 | 500,705 | -8.42(-4.05%) |
Nov 01, 2022 | 204.90 | 211.66 | 201.21 | 207.76 | 741,898 | +12.60(+6.45%) |
Oct 31, 2022 | 199.72 | 200.44 | 193.93 | 195.16 | 392,715 | -5.39(-2.69%) |
Oct 28, 2022 | 202.92 | 206.45 | 198.55 | 200.55 | 504,410 | -3.00(-1.48%) |
Oct 27, 2022 | 197.89 | 211.84 | 197.89 | 203.55 | 580,708 | +6.73(+3.42%) |
Oct 26, 2022 | 194.88 | 200.33 | 192.54 | 196.82 | 359,123 | +1.68(+0.86%) |
Oct 25, 2022 | 191.51 | 198.66 | 191.51 | 195.14 | 516,156 | +4.64(+2.44%) |
Oct 24, 2022 | 183.29 | 191.78 | 181.77 | 190.50 | 686,366 | +7.67(+4.20%) |
Oct 21, 2022 | 178.08 | 185.92 | 177.28 | 182.83 | 883,562 | +2.50(+1.39%) |
Oct 20, 2022 | 190.31 | 194.88 | 178.88 | 180.33 | 937,577 | -10.95(-5.73%) |
Oct 19, 2022 | 201.60 | 205.84 | 187.13 | 191.28 | 1,028,412 | -12.95(-6.34%) |
Oct 18, 2022 | 206.16 | 209.12 | 200.79 | 204.23 | 596,101 | +2.54(+1.26%) |
Oct 17, 2022 | 206.91 | 207.98 | 201.56 | 201.69 | 510,929 | -2.79(-1.36%) |
Oct 14, 2022 | 219.97 | 220.90 | 204.11 | 204.48 | 379,944 | -12.32(-5.68%) |
Oct 13, 2022 | 208.77 | 218.37 | 206.58 | 216.80 | 351,745 | +3.98(+1.87%) |
Oct 12, 2022 | 209.22 | 217.09 | 205.18 | 212.82 | 585,709 | +5.16(+2.49%) |
Oct 11, 2022 | 199.11 | 207.92 | 197.61 | 207.66 | 689,402 | +7.84(+3.92%) |
Oct 10, 2022 | 200.92 | 206.03 | 199.40 | 199.82 | 488,585 | -2.41(-1.19%) |
Oct 07, 2022 | 205.85 | 207.42 | 200.92 | 202.23 | 563,055 | -5.93(-2.85%) |
Oct 06, 2022 | 212.94 | 214.39 | 205.85 | 208.16 | 486,938 | -5.81(-2.72%) |
Oct 05, 2022 | 213.85 | 215.91 | 208.66 | 213.97 | 1,078,007 | -5.10(-2.33%) |
Oct 04, 2022 | 221.14 | 223.25 | 216.63 | 219.07 | 328,854 | +2.36(+1.09%) |