Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 205.42 | 206.25 | 200.48 | 203.05 | 1,513,419 | -3.72(-1.80%) |
Dec 29, 2022 | 203.04 | 207.69 | 201.40 | 206.77 | 1,381,322 | +5.41(+2.68%) |
Dec 28, 2022 | 202.56 | 205.34 | 201.26 | 201.37 | 1,472,936 | -0.77(-0.38%) |
Dec 27, 2022 | 202.23 | 202.88 | 199.96 | 202.13 | 1,620,452 | +0.01(+0.00%) |
Dec 23, 2022 | 199.23 | 202.26 | 198.85 | 202.12 | 1,205,328 | +1.76(+0.88%) |
Dec 22, 2022 | 199.18 | 200.84 | 196.37 | 200.36 | 2,325,196 | +0.00(+0.00%) |
Dec 21, 2022 | 199.59 | 203.02 | 199.31 | 200.36 | 1,482,235 | +1.82(+0.92%) |
Dec 20, 2022 | 197.85 | 200.20 | 195.76 | 198.55 | 1,374,251 | -0.88(-0.44%) |
Dec 19, 2022 | 202.79 | 202.79 | 197.66 | 199.43 | 1,473,341 | -3.64(-1.79%) |
Dec 16, 2022 | 204.64 | 204.69 | 197.97 | 203.07 | 3,914,481 | -4.54(-2.19%) |
Dec 15, 2022 | 206.76 | 210.63 | 206.02 | 207.61 | 1,779,632 | -1.55(-0.74%) |
Dec 14, 2022 | 211.90 | 215.94 | 209.06 | 209.16 | 1,999,917 | -3.37(-1.58%) |
Dec 13, 2022 | 212.12 | 216.89 | 210.17 | 212.53 | 2,291,708 | +7.15(+3.48%) |
Dec 12, 2022 | 204.44 | 205.44 | 201.67 | 205.38 | 1,942,055 | +1.93(+0.95%) |
Dec 09, 2022 | 201.67 | 205.87 | 201.00 | 203.45 | 1,731,001 | +1.51(+0.75%) |
Dec 08, 2022 | 200.16 | 203.44 | 199.05 | 201.93 | 2,591,229 | +1.09(+0.54%) |
Dec 07, 2022 | 201.63 | 205.12 | 199.28 | 200.85 | 1,707,510 | -1.34(-0.66%) |
Dec 06, 2022 | 205.76 | 206.31 | 201.47 | 202.19 | 1,757,678 | -2.94(-1.43%) |
Dec 05, 2022 | 205.45 | 207.87 | 204.15 | 205.13 | 1,528,534 | -3.58(-1.71%) |
Dec 02, 2022 | 207.66 | 210.17 | 205.76 | 208.71 | 1,423,826 | -1.84(-0.87%) |
Dec 01, 2022 | 213.51 | 214.98 | 209.20 | 210.54 | 1,795,965 | +0.05(+0.02%) |
Nov 30, 2022 | 205.39 | 210.58 | 204.24 | 210.50 | 4,087,884 | +3.83(+1.86%) |
Nov 29, 2022 | 204.37 | 206.71 | 202.95 | 206.66 | 1,942,516 | +3.16(+1.55%) |
Nov 28, 2022 | 208.08 | 209.66 | 202.69 | 203.50 | 1,436,998 | -5.88(-2.81%) |
Nov 25, 2022 | 208.97 | 210.49 | 207.77 | 209.38 | 595,401 | +1.74(+0.84%) |
Nov 23, 2022 | 207.59 | 209.71 | 205.75 | 207.64 | 1,272,371 | +0.11(+0.05%) |
Nov 22, 2022 | 210.00 | 210.45 | 205.00 | 207.53 | 1,643,872 | -1.69(-0.81%) |
Nov 21, 2022 | 205.11 | 209.53 | 205.11 | 209.22 | 1,768,354 | +3.79(+1.84%) |
Nov 18, 2022 | 207.05 | 209.51 | 204.20 | 205.44 | 2,481,295 | -0.39(-0.19%) |
Nov 17, 2022 | 207.14 | 208.92 | 203.97 | 205.82 | 2,254,301 | -2.67(-1.28%) |
Nov 16, 2022 | 209.39 | 212.22 | 207.52 | 208.50 | 2,523,448 | -0.41(-0.20%) |
Nov 15, 2022 | 204.93 | 209.14 | 204.62 | 208.91 | 2,262,142 | +4.00(+1.95%) |
Nov 14, 2022 | 211.00 | 211.37 | 204.77 | 204.91 | 1,711,165 | -7.50(-3.53%) |
Nov 11, 2022 | 211.98 | 214.48 | 210.28 | 212.41 | 2,013,568 | +2.25(+1.07%) |
Nov 10, 2022 | 202.75 | 210.81 | 199.45 | 210.16 | 2,923,335 | +18.89(+9.88%) |
Nov 09, 2022 | 194.09 | 196.68 | 190.66 | 191.27 | 1,607,003 | -1.88(-0.97%) |
Nov 08, 2022 | 192.20 | 195.50 | 191.33 | 193.15 | 2,176,825 | +0.95(+0.49%) |
Nov 07, 2022 | 194.69 | 195.98 | 191.90 | 192.20 | 1,922,251 | -1.81(-0.93%) |
Nov 04, 2022 | 193.05 | 194.45 | 189.46 | 194.01 | 1,879,488 | +2.46(+1.29%) |
Nov 03, 2022 | 193.33 | 194.62 | 191.31 | 191.54 | 1,790,894 | -3.67(-1.88%) |
Nov 02, 2022 | 196.68 | 195.22 | 2,791,209 | -2.56(-1.29%) | ||
Nov 01, 2022 | 199.23 | 202.95 | 196.55 | 197.78 | 2,004,479 | +0.66(+0.33%) |
Oct 31, 2022 | 191.85 | 199.68 | 190.94 | 197.12 | 2,641,692 | +2.36(+1.21%) |
Oct 28, 2022 | 187.71 | 198.24 | 187.71 | 194.76 | 2,747,345 | +5.74(+3.04%) |
Oct 27, 2022 | 189.20 | 194.04 | 186.65 | 189.02 | 3,588,681 | +1.67(+0.89%) |
Oct 26, 2022 | 185.83 | 189.62 | 184.77 | 187.35 | 2,640,683 | +1.32(+0.71%) |
Oct 25, 2022 | 176.92 | 186.52 | 176.88 | 186.03 | 2,622,750 | +9.64(+5.46%) |
Oct 24, 2022 | 180.69 | 182.13 | 175.23 | 176.39 | 1,951,273 | -2.05(-1.15%) |
Oct 21, 2022 | 179.78 | 179.78 | 174.23 | 178.44 | 2,184,262 | -0.42(-0.23%) |
Oct 20, 2022 | 181.86 | 181.86 | 176.36 | 178.86 | 2,644,163 | -2.84(-1.57%) |
Oct 19, 2022 | 185.53 | 186.65 | 181.25 | 181.71 | 1,917,927 | -5.93(-3.16%) |
Oct 18, 2022 | 185.06 | 188.32 | 184.78 | 187.63 | 3,419,717 | +4.50(+2.46%) |
Oct 17, 2022 | 180.54 | 186.38 | 179.65 | 183.13 | 3,196,333 | +6.38(+3.61%) |
Oct 14, 2022 | 182.30 | 183.31 | 176.06 | 176.75 | 2,592,545 | -3.87(-2.14%) |
Oct 13, 2022 | 171.13 | 182.13 | 169.51 | 180.62 | 3,697,896 | +5.77(+3.30%) |
Oct 12, 2022 | 179.41 | 180.15 | 173.44 | 174.86 | 2,703,463 | -5.21(-2.90%) |
Oct 11, 2022 | 180.23 | 182.65 | 176.26 | 180.07 | 2,588,961 | -0.30(-0.16%) |
Oct 10, 2022 | 186.47 | 188.54 | 179.78 | 180.37 | 2,094,080 | -4.80(-2.59%) |
Oct 07, 2022 | 189.44 | 191.26 | 184.01 | 185.17 | 3,327,007 | -6.63(-3.46%) |
Oct 06, 2022 | 201.77 | 202.28 | 191.53 | 191.80 | 3,079,290 | -10.46(-5.17%) |
Oct 05, 2022 | 205.09 | 205.47 | 199.65 | 202.26 | 1,607,967 | -5.61(-2.70%) |
Oct 04, 2022 | 206.80 | 211.89 | 205.87 | 207.87 | 2,152,338 | +2.75(+1.34%) |