Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 215.21 | 220.72 | 213.47 | 218.11 | 20,204 | -2.32(-1.05%) |
Dec 29, 2022 | 210.57 | 221.31 | 209.89 | 220.44 | 30,109 | +11.70(+5.61%) |
Dec 28, 2022 | 214.15 | 215.60 | 208.16 | 208.73 | 22,690 | -4.84(-2.26%) |
Dec 27, 2022 | 213.57 | 216.37 | 208.64 | 213.57 | 19,385 | +0.97(+0.45%) |
Dec 23, 2022 | 208.73 | 214.34 | 206.51 | 212.60 | 17,245 | +3.19(+1.52%) |
Dec 22, 2022 | 207.86 | 209.60 | 197.32 | 209.41 | 27,974 | -2.03(-0.96%) |
Dec 21, 2022 | 207.09 | 215.41 | 207.09 | 211.44 | 30,403 | +10.25(+5.10%) |
Dec 20, 2022 | 198.48 | 206.02 | 198.48 | 201.19 | 31,413 | +2.59(+1.30%) |
Dec 19, 2022 | 197.92 | 202.07 | 193.92 | 198.60 | 22,125 | +2.32(+1.18%) |
Dec 16, 2022 | 194.35 | 202.26 | 193.39 | 196.28 | 41,541 | -4.92(-2.45%) |
Dec 15, 2022 | 205.74 | 207.86 | 197.44 | 201.21 | 68,306 | -11.58(-5.44%) |
Dec 14, 2022 | 224.56 | 227.88 | 210.37 | 212.78 | 66,872 | -12.45(-5.53%) |
Dec 13, 2022 | 248.01 | 251.58 | 221.32 | 225.23 | 76,699 | -11.48(-4.85%) |
Dec 12, 2022 | 231.80 | 240.29 | 224.94 | 236.72 | 22,602 | +6.08(+2.64%) |
Dec 09, 2022 | 231.60 | 235.41 | 229.38 | 230.64 | 27,623 | -3.28(-1.40%) |
Dec 08, 2022 | 235.46 | 238.55 | 229.48 | 233.92 | 29,457 | +2.12(+0.92%) |
Dec 07, 2022 | 229.00 | 238.45 | 223.40 | 231.80 | 33,107 | -0.77(-0.33%) |
Dec 06, 2022 | 241.45 | 243.08 | 227.26 | 232.57 | 46,949 | -7.43(-3.10%) |
Dec 05, 2022 | 275.22 | 275.22 | 234.50 | 240.00 | 106,479 | -41.88(-14.86%) |
Dec 02, 2022 | 277.15 | 283.04 | 270.20 | 281.88 | 17,892 | -2.03(-0.71%) |
Dec 01, 2022 | 291.14 | 294.38 | 278.23 | 283.91 | 22,063 | -5.50(-1.90%) |
Nov 30, 2022 | 271.65 | 289.99 | 257.18 | 289.41 | 58,995 | +14.96(+5.45%) |
Nov 29, 2022 | 269.82 | 277.63 | 268.66 | 274.45 | 10,377 | +4.15(+1.53%) |
Nov 28, 2022 | 282.27 | 286.03 | 266.67 | 270.30 | 43,437 | -19.49(-6.73%) |
Nov 25, 2022 | 286.90 | 291.43 | 284.68 | 289.79 | 7,890 | +5.69(+2.00%) |
Nov 23, 2022 | 282.85 | 287.38 | 280.43 | 284.10 | 12,131 | +0.00(+0.00%) |
Nov 22, 2022 | 279.76 | 285.72 | 278.07 | 284.10 | 19,081 | +9.46(+3.44%) |
Nov 21, 2022 | 269.24 | 275.90 | 267.79 | 274.64 | 7,558 | +4.15(+1.53%) |
Nov 18, 2022 | 274.35 | 279.85 | 263.93 | 270.49 | 29,927 | +4.92(+1.85%) |
Nov 17, 2022 | 268.37 | 270.11 | 260.17 | 265.57 | 23,615 | -12.83(-4.61%) |
Nov 16, 2022 | 291.43 | 291.72 | 275.94 | 278.41 | 26,354 | -14.09(-4.82%) |
Nov 15, 2022 | 299.06 | 306.49 | 285.17 | 292.50 | 22,252 | +5.31(+1.85%) |
Nov 14, 2022 | 296.74 | 300.39 | 286.61 | 287.19 | 18,242 | -12.16(-4.06%) |
Nov 11, 2022 | 308.71 | 312.47 | 296.79 | 299.35 | 30,787 | -6.47(-2.11%) |
Nov 10, 2022 | 292.01 | 308.32 | 292.01 | 305.81 | 43,472 | +36.57(+13.58%) |
Nov 09, 2022 | 275.99 | 278.99 | 267.12 | 269.24 | 28,688 | -13.03(-4.62%) |
Nov 08, 2022 | 284.58 | 291.63 | 274.93 | 282.27 | 20,025 | -1.54(-0.54%) |
Nov 07, 2022 | 284.00 | 289.50 | 275.90 | 283.81 | 28,787 | +4.25(+1.52%) |
Nov 04, 2022 | 269.72 | 280.62 | 266.25 | 279.56 | 26,334 | +18.82(+7.22%) |
Nov 03, 2022 | 257.46 | 265.28 | 249.46 | 260.75 | 39,268 | -6.85(-2.56%) |
Nov 02, 2022 | 285.06 | 266.05 | 267.60 | 37,379 | -21.81(-7.54%) | |
Nov 01, 2022 | 295.20 | 295.87 | 286.51 | 289.41 | 17,401 | +0.48(+0.17%) |
Oct 31, 2022 | 284.29 | 293.75 | 281.78 | 288.92 | 20,421 | +1.45(+0.50%) |
Oct 28, 2022 | 272.71 | 288.06 | 268.85 | 287.48 | 32,880 | +19.30(+7.20%) |
Oct 27, 2022 | 276.48 | 280.53 | 266.73 | 268.18 | 24,908 | +0.19(+0.07%) |
Oct 26, 2022 | 269.33 | 277.73 | 267.47 | 267.98 | 24,062 | -0.39(-0.14%) |
Oct 25, 2022 | 254.28 | 271.13 | 252.35 | 268.37 | 23,377 | +10.81(+4.20%) |
Oct 24, 2022 | 250.81 | 259.57 | 248.10 | 257.56 | 40,385 | +12.54(+5.12%) |
Oct 21, 2022 | 237.59 | 247.72 | 231.60 | 245.02 | 48,568 | +8.78(+3.72%) |
Oct 20, 2022 | 260.75 | 265.67 | 230.83 | 236.24 | 52,978 | -26.73(-10.17%) |
Oct 19, 2022 | 272.71 | 280.05 | 256.02 | 262.97 | 25,132 | -17.47(-6.23%) |
Oct 18, 2022 | 295.68 | 295.68 | 273.78 | 280.43 | 73,214 | -0.39(-0.14%) |
Oct 17, 2022 | 275.41 | 283.91 | 270.98 | 280.82 | 38,939 | +20.17(+7.74%) |
Oct 14, 2022 | 279.95 | 290.47 | 259.59 | 260.65 | 55,813 | -12.64(-4.63%) |
Oct 13, 2022 | 230.93 | 276.28 | 225.43 | 273.29 | 95,603 | +31.65(+13.10%) |
Oct 12, 2022 | 242.51 | 249.76 | 234.76 | 241.64 | 28,335 | -1.74(-0.71%) |
Oct 11, 2022 | 243.18 | 252.40 | 236.91 | 243.38 | 32,312 | -2.89(-1.18%) |
Oct 10, 2022 | 251.68 | 256.21 | 241.45 | 246.27 | 25,196 | -2.22(-0.89%) |
Oct 07, 2022 | 260.17 | 261.14 | 244.15 | 248.49 | 35,311 | -18.05(-6.77%) |
Oct 06, 2022 | 268.27 | 274.83 | 262.48 | 266.54 | 19,288 | -8.11(-2.95%) |
Oct 05, 2022 | 268.85 | 276.48 | 263.94 | 274.64 | 26,707 | -6.85(-2.43%) |
Oct 04, 2022 | 258.33 | 281.59 | 256.98 | 281.49 | 51,880 | +33.00(+13.28%) |