Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 246.89 | 247.74 | 244.57 | 246.98 | 243,379 | -1.70(-0.68%) |
Dec 29, 2022 | 246.78 | 252.01 | 244.80 | 248.68 | 213,146 | +3.76(+1.53%) |
Dec 28, 2022 | 247.73 | 250.40 | 244.37 | 244.92 | 351,704 | -1.31(-0.53%) |
Dec 27, 2022 | 247.36 | 247.68 | 244.64 | 246.22 | 200,621 | +0.06(+0.02%) |
Dec 23, 2022 | 244.63 | 247.03 | 242.45 | 246.16 | 278,994 | +0.75(+0.31%) |
Dec 22, 2022 | 243.93 | 245.50 | 240.71 | 245.41 | 226,510 | +0.34(+0.14%) |
Dec 21, 2022 | 241.57 | 247.32 | 241.57 | 245.08 | 403,460 | +4.95(+2.06%) |
Dec 20, 2022 | 240.96 | 241.34 | 237.44 | 240.13 | 331,122 | -0.63(-0.26%) |
Dec 19, 2022 | 243.55 | 244.82 | 240.04 | 240.76 | 360,022 | -3.62(-1.48%) |
Dec 16, 2022 | 243.90 | 244.97 | 239.25 | 244.38 | 662,159 | -3.03(-1.22%) |
Dec 15, 2022 | 246.78 | 251.11 | 246.78 | 247.41 | 340,297 | -3.18(-1.27%) |
Dec 14, 2022 | 249.24 | 252.99 | 248.11 | 250.59 | 627,519 | -0.21(-0.08%) |
Dec 13, 2022 | 251.81 | 256.62 | 248.51 | 250.80 | 528,681 | +4.97(+2.02%) |
Dec 12, 2022 | 244.27 | 248.58 | 243.20 | 245.83 | 507,538 | +1.12(+0.46%) |
Dec 09, 2022 | 241.48 | 246.21 | 240.16 | 244.71 | 719,809 | +2.19(+0.90%) |
Dec 08, 2022 | 238.28 | 243.09 | 237.26 | 242.53 | 446,039 | +4.76(+2.00%) |
Dec 07, 2022 | 233.68 | 238.21 | 229.95 | 237.77 | 389,580 | +4.30(+1.84%) |
Dec 06, 2022 | 233.21 | 234.32 | 231.22 | 233.46 | 479,950 | +0.19(+0.08%) |
Dec 05, 2022 | 236.47 | 237.19 | 232.42 | 233.27 | 280,548 | -6.73(-2.80%) |
Dec 02, 2022 | 239.03 | 241.80 | 237.55 | 240.00 | 498,815 | -2.20(-0.91%) |
Dec 01, 2022 | 232.50 | 244.79 | 232.50 | 242.20 | 844,663 | +10.57(+4.56%) |
Nov 30, 2022 | 223.76 | 231.84 | 222.61 | 231.63 | 651,281 | +7.89(+3.52%) |
Nov 29, 2022 | 222.45 | 225.78 | 220.92 | 223.75 | 434,594 | +1.64(+0.74%) |
Nov 28, 2022 | 220.78 | 224.19 | 219.33 | 222.10 | 429,843 | -1.04(-0.47%) |
Nov 25, 2022 | 222.99 | 224.25 | 222.18 | 223.14 | 153,241 | -0.17(-0.08%) |
Nov 23, 2022 | 215.30 | 223.48 | 214.28 | 223.31 | 461,803 | +8.62(+4.01%) |
Nov 22, 2022 | 212.18 | 215.34 | 210.96 | 214.69 | 239,003 | +2.93(+1.38%) |
Nov 21, 2022 | 214.16 | 216.42 | 211.18 | 211.76 | 324,152 | -3.32(-1.55%) |
Nov 18, 2022 | 215.01 | 216.16 | 211.96 | 215.09 | 419,255 | +3.50(+1.66%) |
Nov 17, 2022 | 210.81 | 212.57 | 208.69 | 211.59 | 233,286 | -3.39(-1.58%) |
Nov 16, 2022 | 212.36 | 217.80 | 211.66 | 214.98 | 459,116 | +2.24(+1.06%) |
Nov 15, 2022 | 210.31 | 213.05 | 208.12 | 212.74 | 499,815 | +4.97(+2.39%) |
Nov 14, 2022 | 216.94 | 218.61 | 207.65 | 207.77 | 344,062 | -9.07(-4.18%) |
Nov 11, 2022 | 216.86 | 220.05 | 213.84 | 216.84 | 521,222 | +1.30(+0.60%) |
Nov 10, 2022 | 205.44 | 215.75 | 205.32 | 215.55 | 343,949 | +17.53(+8.86%) |
Nov 09, 2022 | 197.53 | 201.53 | 197.13 | 198.01 | 433,444 | -0.36(-0.18%) |
Nov 08, 2022 | 201.03 | 203.96 | 197.60 | 198.37 | 239,197 | -3.28(-1.63%) |
Nov 07, 2022 | 201.62 | 202.34 | 198.23 | 201.65 | 212,006 | +1.72(+0.86%) |
Nov 04, 2022 | 201.31 | 202.66 | 196.70 | 199.93 | 296,265 | +1.45(+0.73%) |
Nov 03, 2022 | 203.19 | 203.19 | 196.07 | 198.48 | 315,219 | -7.39(-3.59%) |
Nov 02, 2022 | 215.53 | 205.72 | 205.87 | 451,674 | -10.71(-4.94%) | |
Nov 01, 2022 | 213.42 | 217.23 | 213.36 | 216.57 | 457,316 | +4.62(+2.18%) |
Oct 31, 2022 | 210.95 | 212.89 | 208.83 | 211.95 | 511,078 | +0.42(+0.20%) |
Oct 28, 2022 | 206.79 | 215.07 | 206.67 | 211.53 | 599,018 | +3.09(+1.48%) |
Oct 27, 2022 | 207.81 | 211.52 | 201.82 | 208.43 | 554,298 | +3.34(+1.63%) |
Oct 26, 2022 | 202.72 | 209.43 | 202.22 | 205.09 | 581,909 | +3.19(+1.58%) |
Oct 25, 2022 | 193.59 | 202.12 | 192.52 | 201.90 | 373,889 | +7.92(+4.08%) |
Oct 24, 2022 | 197.25 | 199.03 | 193.29 | 193.98 | 411,422 | -1.28(-0.66%) |
Oct 21, 2022 | 190.76 | 197.04 | 187.71 | 195.27 | 468,787 | +3.95(+2.07%) |
Oct 20, 2022 | 195.73 | 198.05 | 191.09 | 191.31 | 447,262 | -4.18(-2.14%) |
Oct 19, 2022 | 197.67 | 199.44 | 193.65 | 195.49 | 220,743 | -4.36(-2.18%) |
Oct 18, 2022 | 204.78 | 207.45 | 199.31 | 199.85 | 397,243 | +0.27(+0.13%) |
Oct 17, 2022 | 196.34 | 201.77 | 196.34 | 199.58 | 485,833 | +6.29(+3.26%) |
Oct 14, 2022 | 193.51 | 195.87 | 191.40 | 193.29 | 404,848 | +2.34(+1.23%) |
Oct 13, 2022 | 181.49 | 193.14 | 180.43 | 190.95 | 477,205 | +6.46(+3.50%) |
Oct 12, 2022 | 188.15 | 188.35 | 183.74 | 184.49 | 555,259 | -4.22(-2.24%) |
Oct 11, 2022 | 187.68 | 190.76 | 184.25 | 188.71 | 341,982 | +0.74(+0.39%) |
Oct 10, 2022 | 193.12 | 193.12 | 187.38 | 187.97 | 307,956 | -3.89(-2.03%) |
Oct 07, 2022 | 194.89 | 194.89 | 190.46 | 191.86 | 348,936 | -5.15(-2.61%) |
Oct 06, 2022 | 202.69 | 204.57 | 195.91 | 197.00 | 402,246 | -6.05(-2.98%) |
Oct 05, 2022 | 201.84 | 204.19 | 199.74 | 203.05 | 366,134 | -0.69(-0.34%) |
Oct 04, 2022 | 207.69 | 210.48 | 201.06 | 203.74 | 984,736 | -2.22(-1.08%) |