Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 219.31 | 227.23 | 217.99 | 219.94 | 148,372 | -3.87(-1.73%) |
Dec 29, 2022 | 221.71 | 226.18 | 218.53 | 223.81 | 172,575 | +4.45(+2.03%) |
Dec 28, 2022 | 223.80 | 225.96 | 215.96 | 219.36 | 135,670 | -4.19(-1.87%) |
Dec 27, 2022 | 221.43 | 225.09 | 220.48 | 223.55 | 146,841 | -2.52(-1.11%) |
Dec 23, 2022 | 230.00 | 232.62 | 219.53 | 226.07 | 428,692 | -3.23(-1.41%) |
Dec 22, 2022 | 215.88 | 229.44 | 213.53 | 229.30 | 493,684 | +13.06(+6.04%) |
Dec 21, 2022 | 208.09 | 216.24 | 204.72 | 216.24 | 199,395 | +7.59(+3.64%) |
Dec 20, 2022 | 197.12 | 210.76 | 196.92 | 208.65 | 592,632 | +7.56(+3.76%) |
Dec 19, 2022 | 201.00 | 202.98 | 194.33 | 201.09 | 208,061 | -3.91(-1.91%) |
Dec 16, 2022 | 204.83 | 207.82 | 200.85 | 205.00 | 245,816 | -2.92(-1.40%) |
Dec 15, 2022 | 207.61 | 210.93 | 205.45 | 207.92 | 167,171 | -1.32(-0.63%) |
Dec 14, 2022 | 204.03 | 213.59 | 204.03 | 209.24 | 201,177 | +1.17(+0.56%) |
Dec 13, 2022 | 210.00 | 212.99 | 201.78 | 208.07 | 254,112 | +3.77(+1.85%) |
Dec 12, 2022 | 202.76 | 205.41 | 198.22 | 204.30 | 246,651 | +7.30(+3.71%) |
Dec 09, 2022 | 204.09 | 207.86 | 196.93 | 197.00 | 312,773 | -3.78(-1.88%) |
Dec 08, 2022 | 200.16 | 204.86 | 197.55 | 200.78 | 252,519 | +7.40(+3.83%) |
Dec 07, 2022 | 182.64 | 194.58 | 180.88 | 193.38 | 480,008 | +5.80(+3.09%) |
Dec 06, 2022 | 186.23 | 191.62 | 179.22 | 187.58 | 238,098 | -1.13(-0.60%) |
Dec 05, 2022 | 205.79 | 206.82 | 183.84 | 188.71 | 318,074 | -13.15(-6.51%) |
Dec 02, 2022 | 193.16 | 207.18 | 193.16 | 201.86 | 325,081 | +7.29(+3.75%) |
Dec 01, 2022 | 190.47 | 197.84 | 188.32 | 194.57 | 284,751 | +2.96(+1.54%) |
Nov 30, 2022 | 192.10 | 202.90 | 187.95 | 191.61 | 1,231,230 | +11.75(+6.53%) |
Nov 29, 2022 | 184.12 | 184.42 | 176.32 | 179.86 | 181,795 | +0.57(+0.32%) |
Nov 28, 2022 | 178.80 | 183.06 | 176.55 | 179.29 | 222,134 | +4.32(+2.47%) |
Nov 25, 2022 | 177.08 | 179.00 | 171.93 | 174.97 | 136,701 | -6.82(-3.75%) |
Nov 23, 2022 | 177.72 | 183.00 | 175.50 | 181.79 | 222,771 | +5.25(+2.97%) |
Nov 22, 2022 | 191.18 | 192.46 | 175.61 | 176.54 | 278,196 | -18.11(-9.30%) |
Nov 21, 2022 | 198.52 | 202.65 | 193.58 | 194.65 | 142,326 | -8.48(-4.17%) |
Nov 18, 2022 | 198.02 | 204.10 | 196.51 | 203.13 | 115,293 | +2.56(+1.28%) |
Nov 17, 2022 | 201.17 | 205.95 | 198.85 | 200.57 | 248,086 | -5.20(-2.53%) |
Nov 16, 2022 | 207.79 | 208.94 | 204.63 | 205.77 | 171,233 | -1.94(-0.93%) |
Nov 15, 2022 | 210.00 | 210.51 | 203.17 | 207.71 | 280,227 | +4.73(+2.33%) |
Nov 14, 2022 | 203.99 | 207.54 | 200.12 | 202.98 | 210,036 | +5.03(+2.54%) |
Nov 11, 2022 | 195.00 | 200.96 | 190.65 | 197.95 | 269,094 | +9.15(+4.85%) |
Nov 10, 2022 | 186.11 | 195.97 | 183.34 | 188.80 | 185,204 | +12.57(+7.13%) |
Nov 09, 2022 | 184.21 | 190.00 | 174.85 | 176.23 | 258,248 | -12.90(-6.82%) |
Nov 08, 2022 | 190.46 | 190.50 | 183.27 | 189.13 | 205,302 | -3.65(-1.89%) |
Nov 07, 2022 | 187.41 | 199.60 | 187.41 | 192.78 | 266,586 | +7.35(+3.96%) |
Nov 04, 2022 | 188.00 | 189.39 | 180.00 | 185.43 | 229,789 | +0.32(+0.17%) |
Nov 03, 2022 | 179.26 | 185.66 | 174.51 | 185.11 | 176,313 | +6.68(+3.74%) |
Nov 02, 2022 | 177.99 | 183.45 | 171.00 | 178.43 | 306,589 | +9.00(+5.31%) |
Nov 01, 2022 | 175.86 | 176.94 | 168.18 | 169.43 | 203,536 | +0.54(+0.32%) |
Oct 31, 2022 | 166.28 | 171.28 | 163.64 | 168.89 | 200,470 | +2.77(+1.67%) |
Oct 28, 2022 | 159.07 | 167.27 | 157.69 | 166.12 | 155,393 | -0.87(-0.52%) |
Oct 27, 2022 | 165.34 | 170.24 | 160.49 | 166.99 | 201,986 | -3.97(-2.32%) |
Oct 26, 2022 | 165.99 | 173.75 | 165.99 | 170.96 | 224,258 | +10.08(+6.27%) |
Oct 25, 2022 | 154.73 | 163.24 | 153.10 | 160.88 | 209,140 | +5.06(+3.25%) |
Oct 24, 2022 | 155.01 | 162.00 | 142.02 | 155.82 | 684,818 | -13.55(-8.00%) |
Oct 21, 2022 | 162.32 | 170.05 | 161.11 | 169.37 | 159,252 | +8.99(+5.61%) |
Oct 20, 2022 | 160.57 | 162.25 | 157.60 | 160.38 | 218,329 | +5.50(+3.55%) |
Oct 19, 2022 | 165.00 | 167.08 | 153.86 | 154.88 | 233,668 | -12.22(-7.31%) |
Oct 18, 2022 | 177.37 | 179.99 | 165.61 | 167.10 | 235,367 | +0.27(+0.16%) |
Oct 17, 2022 | 163.49 | 173.76 | 161.14 | 166.83 | 305,764 | +10.99(+7.05%) |
Oct 14, 2022 | 158.00 | 169.10 | 155.81 | 155.84 | 408,929 | +3.95(+2.60%) |
Oct 13, 2022 | 148.54 | 153.78 | 138.64 | 151.89 | 523,922 | +0.59(+0.39%) |
Oct 12, 2022 | 128.99 | 155.74 | 126.27 | 151.30 | 858,118 | +25.79(+20.55%) |
Oct 11, 2022 | 128.68 | 130.39 | 124.46 | 125.51 | 288,612 | -5.39(-4.12%) |
Oct 10, 2022 | 134.00 | 134.00 | 130.38 | 130.90 | 409,685 | -3.97(-2.94%) |
Oct 07, 2022 | 137.13 | 137.65 | 133.29 | 134.87 | 168,785 | -5.47(-3.90%) |
Oct 06, 2022 | 142.42 | 143.81 | 139.06 | 140.34 | 57,810 | -3.93(-2.72%) |
Oct 05, 2022 | 144.69 | 144.80 | 138.01 | 144.27 | 80,212 | -0.67(-0.46%) |
Oct 04, 2022 | 140.23 | 146.11 | 139.19 | 144.94 | 150,478 | +7.80(+5.69%) |