Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 231.20 | 232.81 | 229.89 | 232.71 | 500,175 | +0.54(+0.23%) |
Dec 29, 2022 | 233.21 | 233.83 | 229.69 | 232.17 | 709,136 | +0.41(+0.18%) |
Dec 28, 2022 | 235.25 | 235.75 | 230.20 | 231.76 | 525,583 | -2.68(-1.14%) |
Dec 27, 2022 | 232.46 | 236.68 | 232.31 | 234.44 | 978,832 | +2.72(+1.17%) |
Dec 23, 2022 | 231.46 | 234.17 | 230.37 | 231.72 | 426,178 | +0.56(+0.24%) |
Dec 22, 2022 | 230.89 | 232.35 | 227.72 | 231.16 | 596,793 | -1.48(-0.64%) |
Dec 21, 2022 | 229.99 | 234.06 | 229.34 | 232.64 | 827,635 | +4.57(+2.00%) |
Dec 20, 2022 | 228.41 | 231.37 | 227.86 | 228.07 | 615,732 | +0.26(+0.11%) |
Dec 19, 2022 | 226.96 | 231.74 | 226.77 | 227.81 | 1,142,165 | +1.53(+0.67%) |
Dec 16, 2022 | 223.53 | 226.48 | 222.41 | 226.28 | 2,702,967 | -0.31(-0.14%) |
Dec 15, 2022 | 230.09 | 230.36 | 224.35 | 226.59 | 973,511 | -5.69(-2.45%) |
Dec 14, 2022 | 234.53 | 238.22 | 231.29 | 232.28 | 1,007,015 | -0.87(-0.37%) |
Dec 13, 2022 | 237.19 | 237.19 | 230.31 | 233.15 | 947,008 | +0.61(+0.26%) |
Dec 12, 2022 | 228.27 | 232.60 | 227.16 | 232.55 | 869,767 | +3.82(+1.67%) |
Dec 09, 2022 | 234.28 | 234.75 | 227.94 | 228.72 | 875,733 | -5.22(-2.23%) |
Dec 08, 2022 | 235.90 | 236.34 | 232.09 | 233.95 | 780,991 | -0.35(-0.15%) |
Dec 07, 2022 | 235.25 | 237.04 | 234.18 | 234.29 | 718,099 | -1.77(-0.75%) |
Dec 06, 2022 | 236.53 | 238.03 | 234.61 | 236.06 | 704,457 | +0.41(+0.18%) |
Dec 05, 2022 | 237.48 | 238.25 | 234.53 | 235.65 | 689,837 | -4.23(-1.76%) |
Dec 02, 2022 | 236.96 | 240.91 | 236.54 | 239.87 | 574,621 | +0.47(+0.20%) |
Dec 01, 2022 | 241.98 | 242.53 | 237.90 | 239.40 | 1,060,663 | -1.83(-0.76%) |
Nov 30, 2022 | 236.23 | 242.75 | 234.17 | 241.23 | 1,859,549 | +4.55(+1.92%) |
Nov 29, 2022 | 236.51 | 239.46 | 234.84 | 236.68 | 985,015 | +0.75(+0.32%) |
Nov 28, 2022 | 238.67 | 239.80 | 234.83 | 235.93 | 905,990 | -4.59(-1.91%) |
Nov 25, 2022 | 241.18 | 241.82 | 239.82 | 240.52 | 263,819 | -0.42(-0.18%) |
Nov 23, 2022 | 241.10 | 243.50 | 240.03 | 240.94 | 893,657 | +0.57(+0.24%) |
Nov 22, 2022 | 238.54 | 240.98 | 238.03 | 240.37 | 1,100,590 | +3.28(+1.39%) |
Nov 21, 2022 | 240.12 | 241.43 | 236.97 | 237.09 | 1,108,558 | -3.32(-1.38%) |
Nov 18, 2022 | 241.31 | 241.68 | 237.83 | 240.41 | 820,507 | +1.85(+0.78%) |
Nov 17, 2022 | 235.30 | 238.75 | 232.06 | 238.56 | 923,340 | -0.02(-0.01%) |
Nov 16, 2022 | 237.70 | 240.48 | 237.15 | 238.58 | 913,750 | -0.71(-0.30%) |
Nov 15, 2022 | 238.96 | 242.50 | 238.31 | 239.28 | 1,182,600 | +1.57(+0.66%) |
Nov 14, 2022 | 237.10 | 241.09 | 236.70 | 237.72 | 1,118,032 | +0.86(+0.36%) |
Nov 11, 2022 | 231.09 | 238.75 | 230.76 | 236.86 | 1,500,679 | +5.76(+2.49%) |
Nov 10, 2022 | 232.28 | 232.43 | 227.68 | 231.09 | 1,545,482 | +4.24(+1.87%) |
Nov 09, 2022 | 226.66 | 228.76 | 226.03 | 226.86 | 990,813 | -1.41(-0.62%) |
Nov 08, 2022 | 225.24 | 230.31 | 224.90 | 228.27 | 1,147,737 | +2.50(+1.11%) |
Nov 07, 2022 | 228.49 | 229.06 | 222.53 | 225.77 | 1,427,625 | -1.74(-0.76%) |
Nov 04, 2022 | 225.77 | 228.93 | 223.66 | 227.51 | 1,297,419 | +5.35(+2.41%) |
Nov 03, 2022 | 212.17 | 224.06 | 207.83 | 222.15 | 2,555,398 | -8.10(-3.52%) |
Nov 02, 2022 | 233.81 | 238.46 | 229.62 | 230.25 | 1,420,133 | -5.20(-2.21%) |
Nov 01, 2022 | 235.72 | 237.08 | 232.73 | 235.46 | 1,084,388 | +2.09(+0.90%) |
Oct 31, 2022 | 232.10 | 234.85 | 230.45 | 233.37 | 859,510 | -0.26(-0.11%) |
Oct 28, 2022 | 228.46 | 235.03 | 228.04 | 233.62 | 892,527 | +5.58(+2.45%) |
Oct 27, 2022 | 229.10 | 231.03 | 226.42 | 228.04 | 955,169 | +1.87(+0.83%) |
Oct 26, 2022 | 225.57 | 227.83 | 223.15 | 226.17 | 875,792 | +2.19(+0.98%) |
Oct 25, 2022 | 223.34 | 226.82 | 220.87 | 223.98 | 815,144 | +1.07(+0.48%) |
Oct 24, 2022 | 222.86 | 225.00 | 220.47 | 222.91 | 923,520 | +0.73(+0.33%) |
Oct 21, 2022 | 212.67 | 224.27 | 211.87 | 222.18 | 1,962,542 | +11.94(+5.68%) |
Oct 20, 2022 | 214.51 | 215.36 | 208.90 | 210.24 | 685,132 | -4.27(-1.99%) |
Oct 19, 2022 | 212.98 | 215.58 | 211.62 | 214.52 | 764,427 | +0.78(+0.37%) |
Oct 18, 2022 | 214.54 | 215.67 | 211.03 | 213.73 | 618,236 | +3.66(+1.74%) |
Oct 17, 2022 | 212.79 | 214.47 | 209.78 | 210.08 | 678,827 | +0.82(+0.39%) |
Oct 14, 2022 | 214.72 | 216.13 | 208.84 | 209.26 | 776,089 | -4.86(-2.27%) |
Oct 13, 2022 | 205.20 | 215.93 | 202.77 | 214.12 | 968,718 | +5.96(+2.86%) |
Oct 12, 2022 | 210.26 | 210.85 | 208.16 | 208.16 | 926,716 | -1.88(-0.90%) |
Oct 11, 2022 | 208.58 | 213.04 | 206.55 | 210.04 | 762,627 | +0.79(+0.38%) |
Oct 10, 2022 | 208.44 | 210.70 | 207.11 | 209.25 | 628,989 | +1.14(+0.55%) |
Oct 07, 2022 | 209.01 | 209.62 | 206.16 | 208.10 | 1,077,534 | -2.61(-1.24%) |
Oct 06, 2022 | 213.50 | 215.71 | 210.56 | 210.72 | 1,350,126 | -3.42(-1.60%) |
Oct 05, 2022 | 209.62 | 215.00 | 207.44 | 214.13 | 1,336,548 | +2.70(+1.28%) |
Oct 04, 2022 | 203.50 | 211.59 | 202.92 | 211.43 | 1,463,288 | +11.40(+5.70%) |