Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 218.70 | 219.92 | 216.90 | 218.79 | 739,366 | -1.96(-0.89%) |
Dec 29, 2022 | 214.92 | 221.49 | 214.81 | 220.75 | 820,277 | +6.89(+3.22%) |
Dec 28, 2022 | 217.85 | 219.18 | 213.47 | 213.86 | 811,421 | -3.10(-1.43%) |
Dec 27, 2022 | 211.85 | 217.75 | 210.22 | 216.97 | 1,087,343 | +5.87(+2.78%) |
Dec 23, 2022 | 207.64 | 211.15 | 206.43 | 211.10 | 749,138 | +3.90(+1.88%) |
Dec 22, 2022 | 206.26 | 207.30 | 203.07 | 207.20 | 1,087,771 | -1.17(-0.56%) |
Dec 21, 2022 | 207.05 | 209.45 | 204.81 | 208.37 | 786,422 | +3.94(+1.93%) |
Dec 20, 2022 | 205.30 | 205.57 | 201.87 | 204.43 | 951,389 | -1.23(-0.60%) |
Dec 19, 2022 | 205.69 | 207.24 | 204.33 | 205.66 | 950,347 | +0.92(+0.45%) |
Dec 16, 2022 | 206.19 | 208.69 | 202.95 | 204.73 | 1,658,761 | -3.41(-1.64%) |
Dec 15, 2022 | 207.38 | 208.86 | 204.79 | 208.15 | 1,023,680 | -1.26(-0.60%) |
Dec 14, 2022 | 209.97 | 210.96 | 205.35 | 209.41 | 1,059,934 | +1.09(+0.52%) |
Dec 13, 2022 | 214.26 | 214.64 | 205.12 | 208.32 | 1,122,034 | -0.26(-0.13%) |
Dec 12, 2022 | 212.92 | 213.31 | 206.27 | 208.58 | 970,183 | -3.75(-1.76%) |
Dec 09, 2022 | 211.85 | 214.85 | 210.28 | 212.33 | 872,320 | -1.17(-0.55%) |
Dec 08, 2022 | 211.09 | 214.13 | 210.11 | 213.50 | 752,921 | +2.12(+1.00%) |
Dec 07, 2022 | 210.69 | 215.39 | 210.35 | 211.37 | 641,168 | +0.20(+0.10%) |
Dec 06, 2022 | 214.53 | 215.45 | 208.74 | 211.17 | 906,559 | -3.72(-1.73%) |
Dec 05, 2022 | 215.78 | 217.25 | 213.74 | 214.88 | 974,268 | -3.88(-1.77%) |
Dec 02, 2022 | 217.51 | 219.64 | 214.71 | 218.77 | 739,236 | +0.30(+0.14%) |
Dec 01, 2022 | 222.00 | 223.50 | 217.07 | 218.46 | 1,036,338 | -1.63(-0.74%) |
Nov 30, 2022 | 213.25 | 220.86 | 212.21 | 220.10 | 2,065,569 | +7.10(+3.33%) |
Nov 29, 2022 | 215.30 | 215.70 | 212.41 | 213.00 | 821,338 | -2.79(-1.29%) |
Nov 28, 2022 | 217.67 | 219.28 | 215.59 | 215.79 | 1,032,258 | -2.08(-0.96%) |
Nov 25, 2022 | 221.18 | 221.84 | 217.14 | 217.87 | 428,091 | -1.69(-0.77%) |
Nov 23, 2022 | 218.07 | 221.16 | 217.23 | 219.56 | 856,130 | +2.16(+0.99%) |
Nov 22, 2022 | 216.27 | 217.98 | 214.79 | 217.40 | 708,365 | +3.01(+1.41%) |
Nov 21, 2022 | 210.42 | 215.43 | 210.26 | 214.39 | 997,654 | +0.56(+0.26%) |
Nov 18, 2022 | 211.63 | 214.36 | 209.68 | 213.82 | 1,239,727 | +5.74(+2.76%) |
Nov 17, 2022 | 209.50 | 211.10 | 204.47 | 208.09 | 1,050,433 | -4.09(-1.93%) |
Nov 16, 2022 | 206.12 | 213.57 | 202.94 | 212.17 | 2,142,120 | +2.81(+1.34%) |
Nov 15, 2022 | 209.23 | 210.60 | 205.22 | 209.37 | 1,217,546 | +3.31(+1.61%) |
Nov 14, 2022 | 203.46 | 210.43 | 202.65 | 206.05 | 1,651,856 | +3.61(+1.78%) |
Nov 11, 2022 | 206.39 | 207.67 | 200.93 | 202.44 | 1,318,000 | -1.49(-0.73%) |
Nov 10, 2022 | 204.43 | 208.74 | 201.56 | 203.93 | 1,294,492 | +6.96(+3.54%) |
Nov 09, 2022 | 199.35 | 201.52 | 196.43 | 196.97 | 1,119,571 | -3.63(-1.81%) |
Nov 08, 2022 | 203.43 | 206.23 | 198.61 | 200.60 | 1,278,453 | -1.78(-0.88%) |
Nov 07, 2022 | 199.28 | 203.77 | 194.59 | 202.38 | 1,893,042 | +2.35(+1.18%) |
Nov 04, 2022 | 206.28 | 206.46 | 196.14 | 200.03 | 1,930,234 | -4.60(-2.25%) |
Nov 03, 2022 | 203.53 | 207.22 | 202.39 | 204.63 | 1,282,597 | -0.10(-0.05%) |
Nov 02, 2022 | 211.67 | 212.64 | 204.70 | 204.73 | 1,126,080 | -8.83(-4.14%) |
Nov 01, 2022 | 214.20 | 215.90 | 211.02 | 213.56 | 1,049,516 | +0.74(+0.35%) |
Oct 31, 2022 | 214.12 | 215.63 | 210.57 | 212.82 | 1,610,629 | -3.26(-1.51%) |
Oct 28, 2022 | 208.87 | 217.00 | 208.87 | 216.09 | 1,021,928 | +7.32(+3.51%) |
Oct 27, 2022 | 210.31 | 211.24 | 206.83 | 208.76 | 1,269,856 | -0.37(-0.18%) |
Oct 26, 2022 | 208.58 | 213.44 | 206.19 | 209.13 | 1,153,126 | +1.62(+0.78%) |
Oct 25, 2022 | 201.32 | 207.87 | 201.03 | 207.52 | 1,559,490 | +6.26(+3.11%) |
Oct 24, 2022 | 193.08 | 203.61 | 193.08 | 201.26 | 2,057,932 | +10.13(+5.30%) |
Oct 21, 2022 | 182.08 | 193.16 | 181.62 | 191.13 | 1,818,357 | +7.59(+4.14%) |
Oct 20, 2022 | 192.13 | 192.71 | 181.37 | 183.54 | 2,589,012 | -6.58(-3.46%) |
Oct 19, 2022 | 197.03 | 197.40 | 189.00 | 190.11 | 1,452,738 | -6.31(-3.21%) |
Oct 18, 2022 | 198.52 | 199.71 | 194.90 | 196.43 | 1,529,447 | +1.09(+0.56%) |
Oct 17, 2022 | 195.53 | 197.11 | 193.44 | 195.33 | 1,200,267 | +2.94(+1.53%) |
Oct 14, 2022 | 198.52 | 198.52 | 192.01 | 192.40 | 1,107,759 | -4.09(-2.08%) |
Oct 13, 2022 | 193.63 | 198.13 | 188.76 | 196.49 | 1,727,462 | -0.69(-0.35%) |
Oct 12, 2022 | 194.66 | 198.19 | 193.19 | 197.17 | 1,713,033 | +2.76(+1.42%) |
Oct 11, 2022 | 189.45 | 196.10 | 189.45 | 194.41 | 1,189,051 | +4.97(+2.62%) |
Oct 10, 2022 | 188.87 | 190.47 | 185.85 | 189.45 | 732,208 | +0.98(+0.52%) |
Oct 07, 2022 | 192.22 | 192.54 | 187.72 | 188.47 | 1,010,626 | -5.29(-2.73%) |
Oct 06, 2022 | 196.09 | 197.08 | 192.90 | 193.75 | 1,111,393 | -1.46(-0.75%) |
Oct 05, 2022 | 190.09 | 196.97 | 189.52 | 195.22 | 1,249,487 | +3.58(+1.87%) |
Oct 04, 2022 | 189.63 | 192.66 | 189.57 | 191.63 | 1,388,460 | +3.65(+1.94%) |