Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 200.38 | 201.65 | 197.49 | 199.80 | 1,610,746 | -2.07(-1.03%) |
Dec 29, 2022 | 200.74 | 202.97 | 200.74 | 201.87 | 1,538,810 | +2.27(+1.14%) |
Dec 28, 2022 | 202.85 | 203.81 | 199.52 | 199.61 | 1,690,504 | -3.33(-1.64%) |
Dec 27, 2022 | 203.07 | 204.02 | 201.52 | 202.94 | 1,181,656 | +0.40(+0.20%) |
Dec 23, 2022 | 200.89 | 203.35 | 200.89 | 202.54 | 1,699,143 | +1.21(+0.60%) |
Dec 22, 2022 | 199.76 | 201.35 | 197.93 | 201.33 | 2,494,818 | +0.23(+0.12%) |
Dec 21, 2022 | 200.18 | 201.81 | 199.46 | 201.10 | 2,856,677 | +2.90(+1.47%) |
Dec 20, 2022 | 199.21 | 199.75 | 196.52 | 198.20 | 4,230,401 | -0.95(-0.48%) |
Dec 19, 2022 | 202.82 | 203.02 | 197.56 | 199.14 | 2,440,000 | -3.69(-1.82%) |
Dec 16, 2022 | 201.23 | 203.35 | 199.39 | 202.83 | 5,383,337 | -0.77(-0.38%) |
Dec 15, 2022 | 205.95 | 206.29 | 202.12 | 203.60 | 3,523,997 | -5.05(-2.42%) |
Dec 14, 2022 | 210.32 | 212.62 | 207.49 | 208.66 | 2,895,509 | -0.42(-0.20%) |
Dec 13, 2022 | 211.84 | 212.37 | 207.00 | 209.08 | 3,739,733 | +2.10(+1.01%) |
Dec 12, 2022 | 203.92 | 207.04 | 202.12 | 206.98 | 3,146,588 | +4.30(+2.12%) |
Dec 09, 2022 | 203.69 | 204.31 | 202.39 | 202.68 | 2,434,330 | -1.61(-0.79%) |
Dec 08, 2022 | 204.00 | 205.76 | 202.86 | 204.29 | 1,653,195 | +0.78(+0.38%) |
Dec 07, 2022 | 202.34 | 205.98 | 201.95 | 203.51 | 2,949,626 | +1.04(+0.51%) |
Dec 06, 2022 | 202.85 | 204.48 | 200.14 | 202.48 | 3,230,097 | +0.08(+0.04%) |
Dec 05, 2022 | 204.21 | 204.79 | 201.78 | 202.40 | 2,625,365 | -3.52(-1.71%) |
Dec 02, 2022 | 204.97 | 206.99 | 204.46 | 205.92 | 1,835,277 | -1.15(-0.56%) |
Dec 01, 2022 | 210.17 | 210.17 | 206.08 | 207.07 | 2,751,271 | -1.44(-0.69%) |
Nov 30, 2022 | 204.00 | 209.97 | 202.07 | 208.51 | 5,394,300 | +4.47(+2.19%) |
Nov 29, 2022 | 200.39 | 204.49 | 199.57 | 204.04 | 2,378,123 | +4.07(+2.04%) |
Nov 28, 2022 | 202.57 | 203.72 | 199.16 | 199.97 | 2,873,228 | -4.61(-2.25%) |
Nov 25, 2022 | 204.26 | 206.58 | 203.76 | 204.58 | 1,149,078 | +0.78(+0.38%) |
Nov 23, 2022 | 203.97 | 204.49 | 201.93 | 203.80 | 2,508,161 | -0.65(-0.32%) |
Nov 22, 2022 | 204.81 | 208.80 | 204.09 | 204.46 | 3,089,241 | +0.89(+0.44%) |
Nov 21, 2022 | 201.29 | 204.59 | 199.66 | 203.56 | 2,466,608 | +1.62(+0.80%) |
Nov 18, 2022 | 202.93 | 203.49 | 200.71 | 201.94 | 2,606,464 | +0.73(+0.36%) |
Nov 17, 2022 | 201.99 | 203.64 | 198.52 | 201.21 | 4,756,673 | -2.35(-1.15%) |
Nov 16, 2022 | 202.49 | 204.44 | 201.85 | 203.56 | 4,029,868 | +1.54(+0.76%) |
Nov 15, 2022 | 208.88 | 210.08 | 200.18 | 202.02 | 6,501,957 | -6.03(-2.90%) |
Nov 14, 2022 | 207.96 | 212.38 | 207.42 | 208.05 | 4,170,065 | -0.53(-0.25%) |
Nov 11, 2022 | 207.25 | 210.55 | 205.95 | 208.58 | 5,397,898 | +4.33(+2.12%) |
Nov 10, 2022 | 202.23 | 204.44 | 200.51 | 204.25 | 5,134,062 | +9.19(+4.71%) |
Nov 09, 2022 | 195.16 | 196.15 | 193.66 | 195.07 | 4,883,013 | -0.58(-0.29%) |
Nov 08, 2022 | 190.02 | 196.71 | 189.65 | 195.64 | 6,554,007 | +7.39(+3.93%) |
Nov 07, 2022 | 190.36 | 190.36 | 187.45 | 188.25 | 3,918,485 | -0.38(-0.20%) |
Nov 04, 2022 | 187.54 | 189.67 | 186.22 | 188.63 | 3,492,749 | +3.37(+1.82%) |
Nov 03, 2022 | 182.47 | 187.20 | 182.42 | 185.27 | 3,377,364 | +0.63(+0.34%) |
Nov 02, 2022 | 188.30 | 184.28 | 184.63 | 3,149,166 | -4.11(-2.18%) | |
Nov 01, 2022 | 189.11 | 189.88 | 185.63 | 188.75 | 3,172,482 | -0.31(-0.16%) |
Oct 31, 2022 | 190.43 | 190.46 | 187.04 | 189.05 | 3,266,217 | -1.45(-0.76%) |
Oct 28, 2022 | 188.56 | 190.68 | 187.12 | 190.50 | 3,883,543 | +2.50(+1.33%) |
Oct 27, 2022 | 189.16 | 191.73 | 187.56 | 188.00 | 3,282,904 | +0.25(+0.13%) |
Oct 26, 2022 | 189.11 | 190.11 | 186.42 | 187.75 | 4,311,754 | +1.12(+0.60%) |
Oct 25, 2022 | 185.64 | 187.03 | 184.76 | 186.63 | 2,888,472 | +1.07(+0.58%) |
Oct 24, 2022 | 184.93 | 187.00 | 184.07 | 185.55 | 3,122,484 | +2.84(+1.55%) |
Oct 21, 2022 | 177.84 | 183.34 | 176.16 | 182.72 | 7,064,545 | +3.91(+2.19%) |
Oct 20, 2022 | 184.65 | 186.79 | 178.21 | 178.80 | 6,364,219 | -13.05(-6.80%) |
Oct 19, 2022 | 191.79 | 193.49 | 190.57 | 191.85 | 2,488,966 | -1.51(-0.78%) |
Oct 18, 2022 | 193.94 | 195.36 | 190.84 | 193.37 | 2,660,520 | +2.91(+1.53%) |
Oct 17, 2022 | 188.11 | 191.52 | 188.06 | 190.45 | 3,130,737 | +4.61(+2.48%) |
Oct 14, 2022 | 190.64 | 191.02 | 185.49 | 185.84 | 2,836,716 | -2.83(-1.50%) |
Oct 13, 2022 | 180.62 | 190.06 | 179.22 | 188.67 | 3,634,819 | +4.43(+2.40%) |
Oct 12, 2022 | 184.91 | 187.82 | 184.05 | 184.24 | 2,483,105 | -0.50(-0.27%) |
Oct 11, 2022 | 185.01 | 187.77 | 183.79 | 184.74 | 3,227,055 | -1.35(-0.73%) |
Oct 10, 2022 | 189.04 | 189.94 | 185.76 | 186.09 | 2,981,861 | -1.51(-0.80%) |
Oct 07, 2022 | 187.98 | 189.07 | 185.67 | 187.60 | 2,998,662 | -2.48(-1.31%) |
Oct 06, 2022 | 191.95 | 193.15 | 189.72 | 190.08 | 2,697,465 | -2.31(-1.20%) |
Oct 05, 2022 | 194.26 | 195.13 | 191.30 | 192.39 | 3,196,992 | -4.56(-2.32%) |
Oct 04, 2022 | 194.52 | 196.97 | 193.88 | 196.96 | 3,020,421 | +4.91(+2.56%) |