Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 257.86 | 258.04 | 254.17 | 256.24 | 1,769,104 | -2.33(-0.90%) |
Dec 29, 2022 | 258.58 | 260.40 | 257.55 | 258.57 | 1,433,577 | +0.80(+0.31%) |
Dec 28, 2022 | 260.58 | 260.72 | 257.74 | 257.77 | 1,468,162 | -1.68(-0.65%) |
Dec 27, 2022 | 261.23 | 261.43 | 259.22 | 259.46 | 1,723,205 | -0.71(-0.27%) |
Dec 23, 2022 | 258.54 | 260.92 | 257.46 | 260.17 | 1,305,175 | +1.75(+0.68%) |
Dec 22, 2022 | 259.87 | 260.70 | 256.36 | 258.42 | 2,434,071 | -2.32(-0.89%) |
Dec 21, 2022 | 260.08 | 262.47 | 259.91 | 260.74 | 2,423,120 | +0.88(+0.34%) |
Dec 20, 2022 | 259.53 | 260.53 | 257.22 | 259.86 | 1,835,932 | +1.38(+0.53%) |
Dec 19, 2022 | 258.88 | 260.99 | 257.35 | 258.47 | 2,221,237 | -0.28(-0.11%) |
Dec 16, 2022 | 262.93 | 263.52 | 258.41 | 258.76 | 6,101,288 | -5.46(-2.06%) |
Dec 15, 2022 | 266.21 | 266.79 | 261.76 | 264.21 | 2,819,011 | -2.72(-1.02%) |
Dec 14, 2022 | 267.60 | 269.41 | 264.76 | 266.93 | 2,735,852 | +0.24(+0.09%) |
Dec 13, 2022 | 270.97 | 272.15 | 266.07 | 266.69 | 3,486,843 | -2.28(-0.85%) |
Dec 12, 2022 | 264.66 | 269.05 | 263.71 | 268.97 | 3,319,568 | +4.45(+1.68%) |
Dec 09, 2022 | 266.04 | 266.57 | 264.20 | 264.51 | 1,725,092 | -1.31(-0.49%) |
Dec 08, 2022 | 263.50 | 266.00 | 263.13 | 265.82 | 3,107,939 | +2.97(+1.13%) |
Dec 07, 2022 | 264.96 | 266.40 | 262.21 | 262.86 | 2,843,944 | -1.39(-0.53%) |
Dec 06, 2022 | 264.28 | 265.81 | 262.56 | 264.25 | 3,673,626 | +0.18(+0.07%) |
Dec 05, 2022 | 263.52 | 265.03 | 262.53 | 264.07 | 2,660,518 | -1.76(-0.66%) |
Dec 02, 2022 | 262.34 | 265.88 | 262.16 | 265.83 | 2,887,421 | +0.00(+0.00%) |
Dec 01, 2022 | 265.60 | 266.65 | 263.88 | 265.83 | 2,673,084 | +0.59(+0.22%) |
Nov 30, 2022 | 262.16 | 265.75 | 261.39 | 265.24 | 5,344,367 | +2.82(+1.07%) |
Nov 29, 2022 | 262.03 | 262.92 | 260.55 | 262.42 | 2,970,110 | -1.42(-0.54%) |
Nov 28, 2022 | 265.78 | 266.80 | 263.36 | 263.84 | 3,268,790 | -2.05(-0.77%) |
Nov 25, 2022 | 265.42 | 266.20 | 263.82 | 265.89 | 1,651,263 | +1.67(+0.63%) |
Nov 23, 2022 | 266.43 | 266.52 | 263.84 | 264.22 | 2,601,079 | -1.44(-0.54%) |
Nov 22, 2022 | 265.89 | 266.18 | 265.22 | 265.66 | 2,865,521 | +0.23(+0.09%) |
Nov 21, 2022 | 265.56 | 265.87 | 264.06 | 265.43 | 3,076,066 | +1.11(+0.42%) |
Nov 18, 2022 | 264.85 | 265.99 | 263.11 | 264.32 | 2,791,686 | +0.01(+0.00%) |
Nov 17, 2022 | 263.06 | 265.26 | 261.60 | 264.31 | 2,551,967 | +0.82(+0.31%) |
Nov 16, 2022 | 260.01 | 265.34 | 260.01 | 263.49 | 4,273,871 | +4.52(+1.74%) |
Nov 15, 2022 | 261.30 | 262.06 | 257.52 | 258.97 | 5,611,961 | -4.28(-1.63%) |
Nov 14, 2022 | 261.96 | 265.61 | 261.62 | 263.25 | 3,471,985 | +0.85(+0.32%) |
Nov 11, 2022 | 267.18 | 267.83 | 260.27 | 262.40 | 4,905,271 | -4.34(-1.63%) |
Nov 10, 2022 | 272.17 | 272.34 | 263.55 | 266.74 | 4,664,167 | -1.85(-0.69%) |
Nov 09, 2022 | 269.29 | 270.97 | 268.48 | 268.59 | 2,699,510 | -0.59(-0.22%) |
Nov 08, 2022 | 267.69 | 270.26 | 267.34 | 269.18 | 2,726,431 | +1.92(+0.72%) |
Nov 07, 2022 | 265.96 | 268.87 | 265.96 | 267.26 | 3,133,296 | +1.73(+0.65%) |
Nov 04, 2022 | 266.47 | 266.58 | 263.12 | 265.53 | 3,368,178 | +1.62(+0.61%) |
Nov 03, 2022 | 260.41 | 265.58 | 259.49 | 263.91 | 3,335,706 | +2.50(+0.95%) |
Nov 02, 2022 | 263.96 | 261.36 | 261.42 | 3,175,382 | -2.50(-0.95%) | |
Nov 01, 2022 | 264.63 | 264.72 | 260.73 | 263.91 | 2,834,608 | +0.28(+0.11%) |
Oct 31, 2022 | 264.02 | 264.57 | 261.84 | 263.63 | 3,475,903 | -1.80(-0.68%) |
Oct 28, 2022 | 258.65 | 265.71 | 257.18 | 265.43 | 4,806,837 | +9.10(+3.55%) |
Oct 27, 2022 | 254.29 | 258.15 | 253.57 | 256.33 | 4,287,458 | +8.22(+3.31%) |
Oct 26, 2022 | 249.30 | 252.06 | 247.64 | 248.11 | 3,706,604 | +0.85(+0.34%) |
Oct 25, 2022 | 246.14 | 248.76 | 245.97 | 247.26 | 2,780,899 | +0.40(+0.16%) |
Oct 24, 2022 | 246.83 | 248.36 | 244.69 | 246.87 | 4,266,432 | +0.75(+0.30%) |
Oct 21, 2022 | 241.92 | 246.90 | 241.24 | 246.12 | 3,371,603 | +4.62(+1.91%) |
Oct 20, 2022 | 241.29 | 243.41 | 240.80 | 241.50 | 2,493,301 | -0.95(-0.39%) |
Oct 19, 2022 | 241.72 | 244.16 | 240.87 | 242.45 | 3,124,789 | +1.51(+0.63%) |
Oct 18, 2022 | 241.11 | 242.13 | 239.06 | 240.94 | 3,230,173 | +2.62(+1.10%) |
Oct 17, 2022 | 237.66 | 239.03 | 235.47 | 238.32 | 2,852,131 | +3.21(+1.37%) |
Oct 14, 2022 | 240.83 | 241.17 | 234.38 | 235.11 | 3,018,598 | -3.47(-1.46%) |
Oct 13, 2022 | 226.70 | 241.04 | 226.70 | 238.58 | 5,210,685 | +9.37(+4.09%) |
Oct 12, 2022 | 229.41 | 232.09 | 229.21 | 229.21 | 2,802,186 | +0.01(+0.00%) |
Oct 11, 2022 | 226.41 | 231.20 | 226.18 | 229.20 | 3,277,487 | +2.03(+0.89%) |
Oct 10, 2022 | 225.68 | 228.44 | 225.68 | 227.17 | 2,760,106 | +1.70(+0.75%) |
Oct 07, 2022 | 226.21 | 226.83 | 224.39 | 225.47 | 2,372,925 | -1.51(-0.66%) |
Oct 06, 2022 | 231.41 | 231.94 | 226.69 | 226.98 | 3,101,601 | -4.20(-1.82%) |
Oct 05, 2022 | 229.06 | 232.45 | 228.32 | 231.17 | 3,136,485 | +0.57(+0.25%) |
Oct 04, 2022 | 228.87 | 233.06 | 228.39 | 230.60 | 3,811,994 | +3.06(+1.34%) |