Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 198.39 | 199.26 | 197.34 | 199.04 | 788,358 | -0.01(-0.00%) |
Dec 29, 2022 | 196.73 | 199.84 | 196.53 | 199.05 | 443,532 | +3.57(+1.82%) |
Dec 28, 2022 | 197.63 | 199.02 | 194.82 | 195.49 | 414,060 | -1.43(-0.73%) |
Dec 27, 2022 | 195.61 | 197.29 | 194.73 | 196.91 | 402,468 | +1.11(+0.57%) |
Dec 23, 2022 | 195.47 | 196.40 | 193.81 | 195.81 | 443,449 | -0.05(-0.03%) |
Dec 22, 2022 | 194.70 | 196.09 | 192.69 | 195.86 | 490,853 | -0.19(-0.09%) |
Dec 21, 2022 | 193.70 | 196.70 | 192.97 | 196.04 | 738,986 | +4.35(+2.27%) |
Dec 20, 2022 | 193.43 | 195.49 | 191.00 | 191.69 | 911,163 | -1.88(-0.97%) |
Dec 19, 2022 | 191.03 | 194.15 | 188.39 | 193.57 | 857,804 | +1.71(+0.89%) |
Dec 16, 2022 | 191.38 | 192.74 | 190.26 | 191.87 | 1,355,728 | -1.94(-1.00%) |
Dec 15, 2022 | 192.44 | 196.59 | 191.52 | 193.81 | 1,088,633 | -1.12(-0.58%) |
Dec 14, 2022 | 194.41 | 197.80 | 192.50 | 194.94 | 851,295 | -0.43(-0.22%) |
Dec 13, 2022 | 196.82 | 197.60 | 193.13 | 195.37 | 710,211 | +3.03(+1.57%) |
Dec 12, 2022 | 195.53 | 195.53 | 190.71 | 192.34 | 1,190,776 | -5.08(-2.57%) |
Dec 09, 2022 | 198.98 | 199.63 | 196.98 | 197.42 | 518,210 | -1.79(-0.90%) |
Dec 08, 2022 | 198.09 | 199.55 | 195.48 | 199.21 | 626,061 | +1.69(+0.86%) |
Dec 07, 2022 | 197.97 | 199.59 | 196.92 | 197.52 | 859,735 | -0.40(-0.20%) |
Dec 06, 2022 | 199.67 | 200.82 | 197.07 | 197.92 | 706,689 | -1.89(-0.95%) |
Dec 05, 2022 | 202.35 | 202.88 | 197.69 | 199.81 | 800,865 | -4.38(-2.14%) |
Dec 02, 2022 | 201.94 | 204.48 | 200.75 | 204.19 | 886,173 | -0.17(-0.08%) |
Dec 01, 2022 | 205.64 | 207.06 | 203.46 | 204.36 | 673,457 | +0.90(+0.44%) |
Nov 30, 2022 | 202.28 | 203.48 | 191.27 | 203.46 | 1,973,684 | +0.78(+0.38%) |
Nov 29, 2022 | 201.42 | 204.13 | 200.34 | 202.68 | 743,449 | +1.20(+0.60%) |
Nov 28, 2022 | 203.25 | 203.86 | 201.01 | 201.48 | 574,294 | -2.54(-1.25%) |
Nov 25, 2022 | 202.00 | 204.03 | 201.71 | 204.02 | 249,693 | +2.60(+1.29%) |
Nov 23, 2022 | 200.45 | 202.09 | 199.90 | 201.42 | 559,000 | +1.30(+0.65%) |
Nov 22, 2022 | 200.58 | 201.15 | 198.64 | 200.12 | 758,397 | +0.73(+0.37%) |
Nov 21, 2022 | 193.29 | 199.91 | 192.91 | 199.38 | 1,080,675 | +4.82(+2.48%) |
Nov 18, 2022 | 198.84 | 200.31 | 192.12 | 194.56 | 1,119,293 | -2.36(-1.20%) |
Nov 17, 2022 | 203.51 | 204.92 | 192.89 | 196.92 | 2,122,366 | -9.15(-4.44%) |
Nov 16, 2022 | 208.13 | 208.41 | 204.82 | 206.08 | 606,923 | -1.06(-0.51%) |
Nov 15, 2022 | 207.71 | 210.10 | 205.56 | 207.14 | 695,912 | +0.55(+0.26%) |
Nov 14, 2022 | 209.10 | 209.98 | 206.59 | 206.59 | 937,053 | -3.24(-1.54%) |
Nov 11, 2022 | 205.14 | 211.14 | 203.99 | 209.83 | 1,125,275 | +4.97(+2.43%) |
Nov 10, 2022 | 200.01 | 205.20 | 199.26 | 204.86 | 1,135,455 | +10.56(+5.43%) |
Nov 09, 2022 | 197.58 | 199.02 | 194.16 | 194.30 | 1,150,762 | -4.26(-2.14%) |
Nov 08, 2022 | 196.09 | 199.43 | 195.77 | 198.55 | 1,038,328 | +1.53(+0.78%) |
Nov 07, 2022 | 193.82 | 197.63 | 191.85 | 197.02 | 1,036,925 | +4.87(+2.54%) |
Nov 04, 2022 | 190.35 | 192.18 | 186.13 | 192.15 | 1,328,286 | +3.72(+1.97%) |
Nov 03, 2022 | 186.30 | 189.70 | 185.26 | 188.43 | 1,229,133 | -0.84(-0.45%) |
Nov 02, 2022 | 187.20 | 189.27 | 1,274,461 | +1.70(+0.91%) | ||
Nov 01, 2022 | 188.17 | 189.26 | 186.51 | 187.57 | 766,939 | +0.59(+0.32%) |
Oct 31, 2022 | 187.86 | 191.33 | 186.98 | 186.98 | 1,095,010 | -2.05(-1.08%) |
Oct 28, 2022 | 181.34 | 189.65 | 180.05 | 189.03 | 1,359,508 | +6.73(+3.69%) |
Oct 27, 2022 | 180.25 | 186.20 | 174.26 | 182.30 | 1,856,036 | -11.50(-5.94%) |
Oct 26, 2022 | 193.06 | 196.14 | 191.96 | 193.80 | 1,333,150 | +1.47(+0.76%) |
Oct 25, 2022 | 181.69 | 193.26 | 181.44 | 192.33 | 1,776,049 | +11.38(+6.29%) |
Oct 24, 2022 | 180.47 | 182.73 | 179.87 | 180.96 | 837,924 | +2.53(+1.42%) |
Oct 21, 2022 | 177.46 | 179.91 | 174.17 | 178.43 | 2,306,236 | +0.46(+0.26%) |
Oct 20, 2022 | 176.60 | 181.49 | 175.54 | 177.96 | 1,120,738 | +1.97(+1.12%) |
Oct 19, 2022 | 178.49 | 178.49 | 174.14 | 175.99 | 911,285 | -3.51(-1.96%) |
Oct 18, 2022 | 182.87 | 183.32 | 178.51 | 179.51 | 608,025 | +0.47(+0.26%) |
Oct 17, 2022 | 178.12 | 179.81 | 177.69 | 179.03 | 645,210 | +3.18(+1.81%) |
Oct 14, 2022 | 178.13 | 179.84 | 175.86 | 175.86 | 749,358 | -0.53(-0.30%) |
Oct 13, 2022 | 169.77 | 177.49 | 168.83 | 176.39 | 643,652 | +3.76(+2.18%) |
Oct 12, 2022 | 172.55 | 173.94 | 170.72 | 172.63 | 661,876 | +0.45(+0.26%) |
Oct 11, 2022 | 172.77 | 173.89 | 170.06 | 172.18 | 973,165 | -1.19(-0.69%) |
Oct 10, 2022 | 173.83 | 174.69 | 172.14 | 173.37 | 567,804 | +0.09(+0.05%) |
Oct 07, 2022 | 175.35 | 176.10 | 171.80 | 173.29 | 1,190,473 | -3.93(-2.22%) |
Oct 06, 2022 | 180.33 | 180.33 | 176.53 | 177.21 | 718,081 | -4.01(-2.21%) |
Oct 05, 2022 | 180.00 | 182.63 | 178.03 | 181.23 | 571,319 | -0.82(-0.45%) |
Oct 04, 2022 | 180.11 | 182.84 | 180.11 | 182.05 | 719,496 | +3.55(+1.99%) |