Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 223.16 | 223.49 | 220.68 | 222.52 | 154,411 | -2.33(-1.04%) |
Dec 29, 2022 | 226.33 | 226.33 | 223.41 | 224.85 | 167,644 | -0.55(-0.24%) |
Dec 28, 2022 | 229.85 | 230.14 | 225.40 | 225.40 | 190,958 | -3.28(-1.44%) |
Dec 27, 2022 | 234.32 | 236.06 | 228.54 | 228.68 | 147,579 | -4.65(-1.99%) |
Dec 23, 2022 | 232.11 | 235.07 | 230.62 | 233.33 | 145,993 | +1.41(+0.61%) |
Dec 22, 2022 | 233.16 | 233.27 | 229.52 | 231.92 | 188,731 | -1.57(-0.67%) |
Dec 21, 2022 | 233.08 | 235.93 | 232.11 | 233.49 | 245,025 | +2.43(+1.05%) |
Dec 20, 2022 | 231.17 | 231.61 | 228.12 | 231.06 | 366,317 | -1.00(-0.43%) |
Dec 19, 2022 | 238.87 | 242.29 | 231.92 | 232.06 | 317,601 | -6.08(-2.55%) |
Dec 16, 2022 | 238.64 | 243.25 | 233.66 | 238.14 | 934,407 | -1.74(-0.72%) |
Dec 15, 2022 | 240.99 | 242.10 | 238.84 | 239.88 | 249,659 | -2.78(-1.14%) |
Dec 14, 2022 | 243.03 | 244.77 | 241.42 | 242.65 | 208,640 | +0.14(+0.06%) |
Dec 13, 2022 | 244.97 | 244.97 | 241.30 | 242.51 | 173,641 | -0.85(-0.35%) |
Dec 12, 2022 | 241.45 | 245.02 | 240.66 | 243.37 | 212,064 | +2.21(+0.92%) |
Dec 09, 2022 | 246.76 | 246.77 | 240.91 | 241.16 | 238,303 | -5.44(-2.21%) |
Dec 08, 2022 | 243.00 | 247.86 | 241.59 | 246.60 | 379,557 | +1.67(+0.68%) |
Dec 07, 2022 | 232.83 | 246.40 | 226.19 | 244.94 | 455,756 | +16.85(+7.39%) |
Dec 06, 2022 | 228.90 | 229.87 | 225.64 | 228.08 | 473,825 | -0.69(-0.30%) |
Dec 05, 2022 | 229.98 | 230.83 | 226.82 | 228.77 | 318,851 | -3.44(-1.48%) |
Dec 02, 2022 | 231.79 | 234.79 | 230.32 | 232.21 | 275,927 | -0.66(-0.29%) |
Dec 01, 2022 | 242.43 | 242.43 | 232.29 | 232.87 | 259,795 | -8.16(-3.39%) |
Nov 30, 2022 | 234.41 | 241.37 | 234.03 | 241.04 | 324,390 | +5.91(+2.51%) |
Nov 29, 2022 | 238.78 | 239.04 | 234.96 | 235.12 | 239,154 | -3.24(-1.36%) |
Nov 28, 2022 | 239.47 | 241.81 | 238.02 | 238.37 | 175,055 | -1.16(-0.48%) |
Nov 25, 2022 | 237.06 | 240.53 | 236.48 | 239.53 | 87,767 | +2.46(+1.04%) |
Nov 23, 2022 | 238.90 | 240.30 | 236.80 | 237.07 | 153,007 | -2.72(-1.13%) |
Nov 22, 2022 | 238.12 | 240.58 | 236.40 | 239.79 | 229,748 | +2.46(+1.04%) |
Nov 21, 2022 | 237.54 | 239.72 | 237.31 | 237.33 | 158,727 | -0.44(-0.18%) |
Nov 18, 2022 | 237.47 | 238.94 | 236.33 | 237.76 | 284,543 | +2.58(+1.10%) |
Nov 17, 2022 | 237.11 | 237.11 | 232.82 | 235.19 | 213,095 | -3.44(-1.44%) |
Nov 16, 2022 | 235.18 | 239.31 | 235.03 | 238.63 | 158,206 | +4.15(+1.77%) |
Nov 15, 2022 | 234.38 | 235.94 | 233.09 | 234.48 | 176,477 | +1.70(+0.73%) |
Nov 14, 2022 | 232.02 | 236.51 | 231.35 | 232.78 | 211,174 | +1.74(+0.75%) |
Nov 11, 2022 | 236.60 | 237.50 | 230.19 | 231.05 | 265,136 | -6.13(-2.58%) |
Nov 10, 2022 | 233.13 | 237.54 | 232.61 | 237.18 | 288,059 | +5.68(+2.45%) |
Nov 09, 2022 | 229.93 | 232.80 | 228.53 | 231.50 | 168,368 | +0.18(+0.08%) |
Nov 08, 2022 | 228.96 | 232.44 | 228.17 | 231.32 | 224,525 | +2.29(+1.00%) |
Nov 07, 2022 | 224.18 | 229.51 | 222.65 | 229.03 | 235,561 | +5.92(+2.65%) |
Nov 04, 2022 | 226.26 | 226.51 | 219.26 | 223.10 | 199,416 | -2.25(-1.00%) |
Nov 03, 2022 | 223.47 | 227.12 | 223.42 | 225.36 | 194,658 | -0.24(-0.11%) |
Nov 02, 2022 | 228.45 | 225.29 | 225.59 | 275,515 | -3.08(-1.35%) | |
Nov 01, 2022 | 230.46 | 230.51 | 227.73 | 228.68 | 245,431 | -2.13(-0.92%) |
Oct 31, 2022 | 228.84 | 232.23 | 227.94 | 230.81 | 360,127 | +1.73(+0.75%) |
Oct 28, 2022 | 225.98 | 229.51 | 223.71 | 229.09 | 257,108 | +3.67(+1.63%) |
Oct 27, 2022 | 220.08 | 226.29 | 220.08 | 225.41 | 313,814 | +6.17(+2.81%) |
Oct 26, 2022 | 218.18 | 219.37 | 214.80 | 219.24 | 202,936 | +1.77(+0.81%) |
Oct 25, 2022 | 216.31 | 218.11 | 214.07 | 217.47 | 264,033 | +1.18(+0.54%) |
Oct 24, 2022 | 212.90 | 218.26 | 212.73 | 216.29 | 236,284 | +3.86(+1.82%) |
Oct 21, 2022 | 205.31 | 212.87 | 205.09 | 212.43 | 207,268 | +6.39(+3.10%) |
Oct 20, 2022 | 208.49 | 208.49 | 203.09 | 206.04 | 369,993 | -2.43(-1.16%) |
Oct 19, 2022 | 208.88 | 210.55 | 206.72 | 208.47 | 253,842 | -0.73(-0.35%) |
Oct 18, 2022 | 207.94 | 210.38 | 207.58 | 209.20 | 348,341 | +3.43(+1.67%) |
Oct 17, 2022 | 202.68 | 206.40 | 202.68 | 205.78 | 265,534 | +5.38(+2.68%) |
Oct 14, 2022 | 204.63 | 205.58 | 199.82 | 200.40 | 311,140 | -3.63(-1.78%) |
Oct 13, 2022 | 199.49 | 205.88 | 198.57 | 204.03 | 301,253 | +3.50(+1.74%) |
Oct 12, 2022 | 202.78 | 203.23 | 200.03 | 200.54 | 176,429 | -1.77(-0.88%) |
Oct 11, 2022 | 197.01 | 202.77 | 197.01 | 202.31 | 264,881 | +4.97(+2.52%) |
Oct 10, 2022 | 198.19 | 199.44 | 195.68 | 197.34 | 235,458 | -0.88(-0.44%) |
Oct 07, 2022 | 200.57 | 201.48 | 197.25 | 198.22 | 253,380 | -3.08(-1.53%) |
Oct 06, 2022 | 201.24 | 204.16 | 200.89 | 201.30 | 417,792 | +0.54(+0.27%) |
Oct 05, 2022 | 200.65 | 202.82 | 198.82 | 200.76 | 318,804 | -0.38(-0.19%) |
Oct 04, 2022 | 205.88 | 207.65 | 200.07 | 201.14 | 475,488 | -3.73(-1.82%) |