Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 210.07 | 212.27 | 209.22 | 211.88 | 1,023,194 | +1.59(+0.75%) |
Dec 29, 2022 | 206.41 | 211.91 | 206.41 | 210.29 | 1,257,796 | +2.12(+1.02%) |
Dec 28, 2022 | 214.05 | 215.03 | 207.67 | 208.17 | 1,381,924 | -6.62(-3.08%) |
Dec 27, 2022 | 214.09 | 216.33 | 212.89 | 214.79 | 2,113,317 | +2.25(+1.06%) |
Dec 23, 2022 | 206.81 | 212.62 | 205.95 | 212.55 | 1,684,506 | +8.31(+4.07%) |
Dec 22, 2022 | 209.66 | 210.03 | 200.73 | 204.23 | 2,297,126 | -5.02(-2.40%) |
Dec 21, 2022 | 208.73 | 210.02 | 205.39 | 209.25 | 1,759,335 | +5.48(+2.69%) |
Dec 20, 2022 | 202.24 | 205.58 | 201.57 | 203.77 | 1,833,151 | +1.47(+0.72%) |
Dec 19, 2022 | 203.92 | 206.39 | 201.23 | 202.30 | 2,185,309 | -0.79(-0.39%) |
Dec 16, 2022 | 203.09 | 205.01 | 199.53 | 203.09 | 4,040,821 | -5.28(-2.53%) |
Dec 15, 2022 | 206.77 | 208.73 | 202.96 | 208.37 | 2,384,344 | -0.47(-0.23%) |
Dec 14, 2022 | 210.68 | 212.29 | 206.38 | 208.84 | 2,087,551 | +0.28(+0.13%) |
Dec 13, 2022 | 208.02 | 210.59 | 206.96 | 208.57 | 2,721,283 | +5.44(+2.68%) |
Dec 12, 2022 | 199.35 | 203.52 | 198.10 | 203.13 | 3,081,595 | +4.60(+2.32%) |
Dec 09, 2022 | 204.13 | 206.58 | 198.44 | 198.53 | 2,886,871 | -6.75(-3.29%) |
Dec 08, 2022 | 216.37 | 217.15 | 204.44 | 205.28 | 2,727,498 | -7.51(-3.53%) |
Dec 07, 2022 | 210.59 | 213.06 | 208.62 | 212.80 | 2,554,762 | +3.00(+1.43%) |
Dec 06, 2022 | 211.52 | 215.25 | 207.26 | 209.79 | 2,722,862 | -3.92(-1.84%) |
Dec 05, 2022 | 226.34 | 227.31 | 211.89 | 213.72 | 2,188,518 | -8.39(-3.78%) |
Dec 02, 2022 | 221.12 | 225.13 | 221.12 | 222.10 | 1,785,743 | +0.31(+0.14%) |
Dec 01, 2022 | 221.64 | 225.29 | 219.76 | 221.79 | 2,218,898 | +2.86(+1.30%) |
Nov 30, 2022 | 225.38 | 226.41 | 216.35 | 218.93 | 5,712,490 | -4.44(-1.99%) |
Nov 29, 2022 | 224.97 | 226.20 | 222.37 | 223.37 | 1,895,117 | +1.19(+0.53%) |
Nov 28, 2022 | 225.28 | 226.24 | 221.64 | 222.19 | 3,531,867 | -8.09(-3.51%) |
Nov 25, 2022 | 231.42 | 233.83 | 229.50 | 230.28 | 1,189,901 | -0.21(-0.09%) |
Nov 23, 2022 | 223.82 | 230.58 | 223.07 | 230.49 | 2,117,095 | +2.98(+1.31%) |
Nov 22, 2022 | 224.29 | 228.29 | 222.40 | 227.50 | 2,534,399 | +5.95(+2.69%) |
Nov 21, 2022 | 221.09 | 223.09 | 213.04 | 221.55 | 3,134,860 | -4.92(-2.17%) |
Nov 18, 2022 | 226.93 | 227.54 | 223.03 | 226.47 | 2,651,950 | -6.00(-2.58%) |
Nov 17, 2022 | 227.27 | 232.79 | 224.59 | 232.47 | 1,761,223 | +2.22(+0.96%) |
Nov 16, 2022 | 235.42 | 237.25 | 230.11 | 230.25 | 2,402,696 | -7.50(-3.16%) |
Nov 15, 2022 | 233.76 | 237.78 | 231.45 | 237.75 | 2,198,353 | +6.30(+2.72%) |
Nov 14, 2022 | 230.77 | 236.68 | 230.43 | 231.45 | 1,923,494 | -0.17(-0.07%) |
Nov 11, 2022 | 228.35 | 231.90 | 224.73 | 231.63 | 2,457,370 | +9.22(+4.15%) |
Nov 10, 2022 | 224.71 | 225.06 | 220.18 | 222.40 | 2,334,826 | +3.36(+1.53%) |
Nov 09, 2022 | 230.70 | 231.66 | 218.92 | 219.04 | 3,141,943 | -15.87(-6.75%) |
Nov 08, 2022 | 232.86 | 235.69 | 230.69 | 234.91 | 1,694,246 | +1.21(+0.52%) |
Nov 07, 2022 | 232.93 | 233.96 | 230.60 | 233.69 | 1,947,155 | +2.58(+1.12%) |
Nov 04, 2022 | 236.48 | 239.66 | 229.99 | 231.11 | 2,457,361 | -0.52(-0.23%) |
Nov 03, 2022 | 227.27 | 233.53 | 226.12 | 231.63 | 3,077,198 | +2.46(+1.08%) |
Nov 02, 2022 | 228.81 | 229.17 | 2,396,635 | -0.01(-0.00%) | ||
Nov 01, 2022 | 236.49 | 237.11 | 228.75 | 229.18 | 2,703,509 | -3.15(-1.36%) |
Oct 31, 2022 | 231.06 | 237.13 | 230.15 | 232.33 | 2,663,031 | -0.82(-0.35%) |
Oct 28, 2022 | 245.55 | 248.91 | 232.62 | 233.15 | 3,895,458 | -7.73(-3.21%) |
Oct 27, 2022 | 244.47 | 247.49 | 240.15 | 240.88 | 2,491,908 | +0.32(+0.13%) |
Oct 26, 2022 | 241.28 | 245.01 | 239.26 | 240.56 | 2,721,037 | +0.60(+0.25%) |
Oct 25, 2022 | 242.25 | 243.14 | 237.94 | 239.96 | 2,292,307 | -3.44(-1.41%) |
Oct 24, 2022 | 240.43 | 245.26 | 239.85 | 243.40 | 2,516,938 | +3.87(+1.62%) |
Oct 21, 2022 | 232.18 | 239.89 | 231.08 | 239.53 | 2,793,794 | +9.36(+4.07%) |
Oct 20, 2022 | 227.80 | 232.98 | 226.56 | 230.17 | 2,307,946 | +3.15(+1.39%) |
Oct 19, 2022 | 220.12 | 227.21 | 220.04 | 227.02 | 1,729,460 | +5.44(+2.46%) |
Oct 18, 2022 | 224.16 | 224.98 | 218.62 | 221.58 | 1,515,188 | +0.44(+0.20%) |
Oct 17, 2022 | 220.42 | 223.57 | 219.46 | 221.13 | 1,600,341 | +3.77(+1.73%) |
Oct 14, 2022 | 227.75 | 229.71 | 216.29 | 217.36 | 3,040,398 | -12.29(-5.35%) |
Oct 13, 2022 | 220.54 | 230.94 | 220.20 | 229.65 | 1,928,228 | +5.94(+2.66%) |
Oct 12, 2022 | 219.73 | 226.35 | 218.13 | 223.71 | 2,183,351 | +0.69(+0.31%) |
Oct 11, 2022 | 221.15 | 225.03 | 218.12 | 223.02 | 2,344,454 | -3.15(-1.39%) |
Oct 10, 2022 | 231.96 | 235.63 | 223.91 | 226.16 | 2,278,682 | -6.60(-2.83%) |
Oct 07, 2022 | 233.52 | 237.29 | 231.42 | 232.76 | 3,406,603 | +0.16(+0.07%) |
Oct 06, 2022 | 225.62 | 233.10 | 225.17 | 232.60 | 3,091,604 | +5.00(+2.20%) |
Oct 05, 2022 | 221.85 | 229.75 | 217.81 | 227.59 | 3,339,119 | +7.04(+3.19%) |
Oct 04, 2022 | 213.23 | 220.69 | 211.75 | 220.55 | 3,141,202 | +10.85(+5.17%) |