Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 236.20 | 237.42 | 231.75 | 233.94 | 890,403 | -3.93(-1.65%) |
Dec 29, 2022 | 235.89 | 238.64 | 235.59 | 237.88 | 613,987 | +3.78(+1.62%) |
Dec 28, 2022 | 236.57 | 238.81 | 233.80 | 234.09 | 873,609 | -1.91(-0.81%) |
Dec 27, 2022 | 238.38 | 239.23 | 235.67 | 236.00 | 662,741 | -3.20(-1.34%) |
Dec 23, 2022 | 237.25 | 240.74 | 235.43 | 239.21 | 613,754 | +1.35(+0.57%) |
Dec 22, 2022 | 235.77 | 238.08 | 234.33 | 237.85 | 947,772 | -0.90(-0.38%) |
Dec 21, 2022 | 236.06 | 238.85 | 235.12 | 238.75 | 1,061,615 | +3.58(+1.52%) |
Dec 20, 2022 | 233.71 | 237.06 | 233.04 | 235.17 | 966,603 | +0.46(+0.20%) |
Dec 19, 2022 | 236.25 | 238.16 | 233.76 | 234.71 | 1,041,007 | -2.33(-0.98%) |
Dec 16, 2022 | 238.56 | 240.06 | 235.10 | 237.04 | 2,328,489 | -3.67(-1.52%) |
Dec 15, 2022 | 242.50 | 242.50 | 237.79 | 240.70 | 1,343,796 | -4.43(-1.81%) |
Dec 14, 2022 | 250.37 | 255.23 | 245.09 | 245.13 | 1,778,488 | -10.03(-3.93%) |
Dec 13, 2022 | 258.14 | 261.85 | 251.39 | 255.16 | 1,331,984 | +4.91(+1.96%) |
Dec 12, 2022 | 251.04 | 251.04 | 245.47 | 250.26 | 1,423,041 | +0.99(+0.40%) |
Dec 09, 2022 | 250.56 | 251.58 | 248.35 | 249.27 | 986,754 | -1.55(-0.62%) |
Dec 08, 2022 | 247.93 | 250.95 | 246.31 | 250.82 | 1,170,600 | +3.28(+1.33%) |
Dec 07, 2022 | 249.74 | 251.81 | 246.42 | 247.53 | 1,304,305 | -2.31(-0.92%) |
Dec 06, 2022 | 250.78 | 251.90 | 245.82 | 249.84 | 1,167,308 | -0.13(-0.05%) |
Dec 05, 2022 | 250.13 | 252.84 | 249.31 | 249.97 | 1,452,322 | -4.10(-1.61%) |
Dec 02, 2022 | 244.83 | 255.98 | 243.16 | 254.07 | 1,794,998 | +6.05(+2.44%) |
Dec 01, 2022 | 249.69 | 249.69 | 245.34 | 248.02 | 1,076,348 | +2.40(+0.98%) |
Nov 30, 2022 | 234.12 | 246.03 | 233.25 | 245.62 | 2,915,233 | +7.50(+3.15%) |
Nov 29, 2022 | 241.50 | 243.43 | 236.19 | 238.12 | 1,257,087 | -3.93(-1.62%) |
Nov 28, 2022 | 243.84 | 246.23 | 241.61 | 242.06 | 828,780 | -3.90(-1.59%) |
Nov 25, 2022 | 244.46 | 246.30 | 243.41 | 245.96 | 409,792 | -0.47(-0.19%) |
Nov 23, 2022 | 240.11 | 246.49 | 238.19 | 246.43 | 1,400,506 | +6.46(+2.69%) |
Nov 22, 2022 | 236.61 | 240.10 | 232.26 | 239.97 | 2,076,555 | +4.13(+1.75%) |
Nov 21, 2022 | 237.07 | 240.49 | 235.33 | 235.84 | 1,605,943 | -0.77(-0.32%) |
Nov 18, 2022 | 236.57 | 241.39 | 234.21 | 236.61 | 1,415,019 | +2.89(+1.24%) |
Nov 17, 2022 | 234.73 | 235.27 | 228.36 | 233.72 | 1,543,208 | -3.06(-1.29%) |
Nov 16, 2022 | 235.97 | 239.09 | 235.10 | 236.78 | 1,566,121 | +0.22(+0.09%) |
Nov 15, 2022 | 235.00 | 239.49 | 233.89 | 236.56 | 1,829,796 | +6.40(+2.78%) |
Nov 14, 2022 | 232.78 | 233.64 | 229.26 | 230.16 | 2,823,095 | -3.11(-1.33%) |
Nov 11, 2022 | 233.55 | 238.32 | 232.18 | 233.27 | 1,945,619 | -1.73(-0.74%) |
Nov 10, 2022 | 230.20 | 240.76 | 227.86 | 235.00 | 2,745,197 | +16.72(+7.66%) |
Nov 09, 2022 | 220.50 | 222.21 | 217.74 | 218.29 | 1,005,061 | -3.36(-1.52%) |
Nov 08, 2022 | 219.79 | 224.46 | 218.04 | 221.65 | 1,295,488 | +3.98(+1.83%) |
Nov 07, 2022 | 213.95 | 218.32 | 212.10 | 217.67 | 1,365,938 | +5.05(+2.38%) |
Nov 04, 2022 | 216.84 | 217.37 | 209.45 | 212.61 | 1,804,228 | -0.94(-0.44%) |
Nov 03, 2022 | 208.85 | 216.27 | 208.32 | 213.56 | 1,797,658 | +1.44(+0.68%) |
Nov 02, 2022 | 221.24 | 221.65 | 211.83 | 212.12 | 1,807,395 | -8.90(-4.03%) |
Nov 01, 2022 | 223.24 | 223.78 | 217.72 | 221.02 | 2,185,424 | -0.25(-0.11%) |
Oct 31, 2022 | 221.43 | 224.49 | 220.44 | 221.26 | 1,694,396 | -1.18(-0.53%) |
Oct 28, 2022 | 218.12 | 223.80 | 217.90 | 222.44 | 1,494,408 | +4.31(+1.97%) |
Oct 27, 2022 | 218.48 | 220.76 | 217.59 | 218.14 | 1,784,886 | +0.95(+0.44%) |
Oct 26, 2022 | 215.78 | 218.74 | 211.78 | 217.18 | 2,136,337 | +0.67(+0.31%) |
Oct 25, 2022 | 221.14 | 224.75 | 215.47 | 216.52 | 2,860,446 | +7.54(+3.61%) |
Oct 24, 2022 | 205.58 | 211.35 | 204.03 | 208.97 | 2,037,791 | +4.63(+2.27%) |
Oct 21, 2022 | 196.17 | 204.45 | 195.68 | 204.34 | 2,118,054 | +6.49(+3.28%) |
Oct 20, 2022 | 202.88 | 205.30 | 196.45 | 197.85 | 1,733,811 | -5.92(-2.91%) |
Oct 19, 2022 | 206.51 | 207.76 | 201.88 | 203.77 | 1,064,297 | -5.30(-2.53%) |
Oct 18, 2022 | 211.43 | 215.18 | 207.78 | 209.07 | 1,292,290 | +3.45(+1.68%) |
Oct 17, 2022 | 202.18 | 206.64 | 202.18 | 205.62 | 1,326,693 | +7.30(+3.68%) |
Oct 14, 2022 | 203.27 | 205.74 | 198.09 | 198.32 | 1,201,087 | -3.91(-1.94%) |
Oct 13, 2022 | 194.81 | 203.62 | 191.97 | 202.24 | 1,827,805 | +4.10(+2.07%) |
Oct 12, 2022 | 202.60 | 202.91 | 197.72 | 198.14 | 1,422,900 | -2.95(-1.47%) |
Oct 11, 2022 | 200.77 | 205.06 | 198.98 | 201.09 | 1,249,179 | -1.27(-0.63%) |
Oct 10, 2022 | 201.72 | 204.00 | 196.89 | 202.36 | 1,649,296 | +0.20(+0.10%) |
Oct 07, 2022 | 210.13 | 211.21 | 200.64 | 202.16 | 1,219,289 | -10.98(-5.15%) |
Oct 06, 2022 | 213.66 | 216.80 | 212.24 | 213.14 | 1,198,129 | -0.59(-0.28%) |
Oct 05, 2022 | 212.97 | 216.03 | 212.97 | 213.73 | 1,386,380 | -2.10(-0.97%) |
Oct 04, 2022 | 213.62 | 217.70 | 213.06 | 215.84 | 1,733,369 | +5.04(+2.39%) |