Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 229.85 | 235.00 | 226.12 | 230.14 | 710,176 | -4.49(-1.91%) |
Dec 29, 2022 | 219.53 | 236.48 | 218.67 | 234.63 | 1,031,534 | +18.18(+8.40%) |
Dec 28, 2022 | 215.61 | 217.81 | 212.84 | 216.45 | 480,071 | +0.34(+0.16%) |
Dec 27, 2022 | 216.40 | 219.31 | 210.33 | 216.11 | 485,234 | -0.74(-0.34%) |
Dec 23, 2022 | 215.13 | 216.97 | 211.63 | 216.85 | 332,560 | +1.05(+0.49%) |
Dec 22, 2022 | 213.65 | 215.98 | 207.37 | 215.80 | 814,489 | -1.55(-0.71%) |
Dec 21, 2022 | 216.19 | 219.80 | 215.16 | 217.35 | 603,633 | +4.89(+2.30%) |
Dec 20, 2022 | 210.18 | 214.35 | 208.47 | 212.46 | 817,472 | +2.07(+0.98%) |
Dec 19, 2022 | 212.91 | 212.91 | 208.00 | 210.39 | 725,554 | -3.01(-1.41%) |
Dec 16, 2022 | 219.08 | 220.37 | 209.99 | 213.40 | 1,910,395 | -7.20(-3.26%) |
Dec 15, 2022 | 224.15 | 228.65 | 219.78 | 220.60 | 1,050,781 | -9.97(-4.32%) |
Dec 14, 2022 | 231.76 | 237.78 | 228.70 | 230.57 | 970,301 | -3.58(-1.53%) |
Dec 13, 2022 | 233.94 | 247.50 | 229.07 | 234.15 | 1,973,132 | +10.75(+4.81%) |
Dec 12, 2022 | 221.84 | 226.37 | 216.10 | 223.40 | 1,042,715 | +3.13(+1.42%) |
Dec 09, 2022 | 223.50 | 225.00 | 219.44 | 220.27 | 891,728 | -2.37(-1.06%) |
Dec 08, 2022 | 210.59 | 223.29 | 208.25 | 222.64 | 1,520,136 | +14.36(+6.89%) |
Dec 07, 2022 | 198.10 | 209.14 | 198.10 | 208.28 | 2,040,971 | +8.02(+4.00%) |
Dec 06, 2022 | 207.96 | 208.98 | 198.32 | 200.26 | 1,746,758 | -8.98(-4.29%) |
Dec 05, 2022 | 220.00 | 222.58 | 208.12 | 209.24 | 1,148,804 | -15.68(-6.97%) |
Dec 02, 2022 | 224.38 | 227.02 | 218.08 | 224.92 | 794,696 | -3.25(-1.42%) |
Dec 01, 2022 | 231.69 | 235.85 | 225.97 | 228.17 | 800,993 | -3.61(-1.56%) |
Nov 30, 2022 | 220.67 | 232.40 | 214.50 | 231.78 | 1,462,290 | +12.65(+5.77%) |
Nov 29, 2022 | 219.80 | 223.26 | 217.07 | 219.13 | 767,048 | +1.61(+0.74%) |
Nov 28, 2022 | 219.90 | 230.28 | 216.28 | 217.52 | 835,884 | -5.08(-2.28%) |
Nov 25, 2022 | 222.03 | 223.00 | 219.07 | 222.60 | 268,465 | +0.40(+0.18%) |
Nov 23, 2022 | 217.01 | 225.19 | 216.13 | 222.20 | 700,949 | +4.93(+2.27%) |
Nov 22, 2022 | 216.79 | 224.38 | 215.28 | 217.27 | 692,735 | +2.15(+1.00%) |
Nov 21, 2022 | 221.20 | 222.50 | 210.11 | 215.12 | 1,463,003 | -8.41(-3.76%) |
Nov 18, 2022 | 228.40 | 229.28 | 221.86 | 223.53 | 918,457 | +0.91(+0.41%) |
Nov 17, 2022 | 227.97 | 229.25 | 218.62 | 222.62 | 1,062,590 | -12.43(-5.29%) |
Nov 16, 2022 | 236.01 | 239.61 | 230.72 | 235.05 | 880,224 | -4.88(-2.03%) |
Nov 15, 2022 | 227.43 | 244.38 | 227.43 | 239.93 | 1,635,038 | +20.17(+9.18%) |
Nov 14, 2022 | 232.36 | 234.32 | 219.63 | 219.76 | 1,024,929 | -15.86(-6.73%) |
Nov 11, 2022 | 233.62 | 239.54 | 230.34 | 235.62 | 1,283,001 | +4.67(+2.02%) |
Nov 10, 2022 | 222.38 | 239.90 | 221.83 | 230.95 | 2,030,896 | +22.65(+10.87%) |
Nov 09, 2022 | 214.76 | 214.76 | 204.37 | 208.30 | 1,021,795 | -10.12(-4.63%) |
Nov 08, 2022 | 212.03 | 221.82 | 205.37 | 218.42 | 976,121 | +5.51(+2.59%) |
Nov 07, 2022 | 216.02 | 217.16 | 206.19 | 212.91 | 786,041 | -0.29(-0.14%) |
Nov 04, 2022 | 211.67 | 217.40 | 206.35 | 213.20 | 991,671 | +5.58(+2.69%) |
Nov 03, 2022 | 210.68 | 212.77 | 207.35 | 207.62 | 1,151,685 | -5.43(-2.55%) |
Nov 02, 2022 | 228.12 | 212.64 | 213.05 | 1,803,142 | -15.93(-6.96%) | |
Nov 01, 2022 | 235.00 | 235.66 | 227.08 | 228.98 | 1,253,315 | -1.98(-0.86%) |
Oct 31, 2022 | 232.86 | 235.21 | 227.36 | 230.96 | 1,300,963 | -3.19(-1.36%) |
Oct 28, 2022 | 230.00 | 237.39 | 229.27 | 234.15 | 1,481,347 | +4.77(+2.08%) |
Oct 27, 2022 | 244.15 | 244.15 | 227.79 | 229.38 | 1,758,923 | -12.31(-5.09%) |
Oct 26, 2022 | 237.30 | 249.60 | 235.63 | 241.69 | 1,069,672 | +2.19(+0.91%) |
Oct 25, 2022 | 230.70 | 240.95 | 230.70 | 239.50 | 2,289,901 | +7.49(+3.23%) |
Oct 24, 2022 | 229.04 | 237.70 | 228.52 | 232.01 | 2,449,465 | +1.98(+0.86%) |
Oct 21, 2022 | 255.00 | 261.51 | 228.52 | 230.03 | 5,627,574 | -72.43(-23.95%) |
Oct 20, 2022 | 314.71 | 321.82 | 301.88 | 302.46 | 1,396,879 | -12.91(-4.09%) |
Oct 19, 2022 | 327.22 | 331.86 | 312.35 | 315.37 | 668,276 | -14.67(-4.44%) |
Oct 18, 2022 | 342.26 | 344.47 | 326.15 | 330.04 | 989,672 | -3.47(-1.04%) |
Oct 17, 2022 | 328.40 | 334.55 | 325.96 | 333.51 | 710,159 | +15.74(+4.95%) |
Oct 14, 2022 | 351.72 | 354.81 | 317.25 | 317.77 | 943,107 | -27.30(-7.91%) |
Oct 13, 2022 | 322.12 | 350.56 | 316.04 | 345.07 | 792,279 | +9.82(+2.93%) |
Oct 12, 2022 | 335.28 | 340.08 | 331.00 | 335.25 | 398,223 | -0.54(-0.16%) |
Oct 11, 2022 | 338.59 | 341.51 | 330.62 | 335.79 | 430,241 | -4.75(-1.39%) |
Oct 10, 2022 | 346.33 | 349.05 | 335.69 | 340.54 | 364,087 | -0.93(-0.27%) |
Oct 07, 2022 | 348.95 | 349.23 | 339.02 | 341.47 | 482,775 | -15.10(-4.23%) |
Oct 06, 2022 | 359.51 | 366.65 | 353.54 | 356.57 | 450,091 | -7.55(-2.07%) |
Oct 05, 2022 | 363.96 | 368.92 | 359.74 | 364.12 | 716,129 | -12.37(-3.29%) |
Oct 04, 2022 | 361.39 | 377.30 | 361.39 | 376.49 | 593,228 | +21.60(+6.09%) |