Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 236.16 | 237.87 | 235.31 | 237.30 | 718,519 | -0.42(-0.17%) |
Dec 29, 2022 | 235.61 | 239.25 | 234.08 | 237.71 | 573,922 | +3.94(+1.68%) |
Dec 28, 2022 | 238.06 | 238.82 | 233.65 | 233.78 | 610,180 | -3.59(-1.51%) |
Dec 27, 2022 | 238.18 | 239.34 | 236.29 | 237.37 | 538,032 | -0.70(-0.29%) |
Dec 23, 2022 | 237.67 | 239.02 | 236.46 | 238.07 | 598,868 | -0.41(-0.17%) |
Dec 22, 2022 | 237.69 | 238.80 | 234.06 | 238.47 | 972,412 | -1.73(-0.72%) |
Dec 21, 2022 | 237.73 | 241.19 | 237.51 | 240.20 | 794,988 | +4.49(+1.90%) |
Dec 20, 2022 | 235.49 | 240.56 | 234.49 | 235.71 | 1,105,797 | -0.31(-0.13%) |
Dec 19, 2022 | 235.76 | 239.26 | 234.08 | 236.02 | 881,680 | -0.38(-0.16%) |
Dec 16, 2022 | 233.19 | 237.31 | 231.43 | 236.40 | 2,231,464 | -0.64(-0.27%) |
Dec 15, 2022 | 238.96 | 238.99 | 236.27 | 237.04 | 1,294,714 | -4.94(-2.04%) |
Dec 14, 2022 | 241.07 | 244.54 | 238.87 | 241.98 | 1,173,867 | +1.58(+0.66%) |
Dec 13, 2022 | 246.24 | 246.24 | 237.85 | 240.40 | 1,202,655 | +0.92(+0.38%) |
Dec 12, 2022 | 235.47 | 240.00 | 234.41 | 239.48 | 1,178,041 | +5.07(+2.16%) |
Dec 09, 2022 | 237.74 | 237.89 | 233.63 | 234.41 | 835,024 | -3.89(-1.63%) |
Dec 08, 2022 | 234.82 | 239.03 | 234.82 | 238.30 | 1,204,067 | +3.37(+1.44%) |
Dec 07, 2022 | 233.63 | 237.68 | 233.13 | 234.92 | 987,890 | +1.47(+0.63%) |
Dec 06, 2022 | 231.12 | 235.67 | 230.65 | 233.45 | 1,277,913 | +1.25(+0.54%) |
Dec 05, 2022 | 232.38 | 234.11 | 230.87 | 232.20 | 751,714 | -3.63(-1.54%) |
Dec 02, 2022 | 231.65 | 236.80 | 231.19 | 235.83 | 814,469 | +0.55(+0.24%) |
Dec 01, 2022 | 239.57 | 240.22 | 235.13 | 235.28 | 1,221,928 | -1.73(-0.73%) |
Nov 30, 2022 | 232.73 | 237.61 | 230.85 | 237.00 | 2,456,575 | +4.35(+1.87%) |
Nov 29, 2022 | 230.78 | 235.11 | 229.75 | 232.65 | 785,294 | +1.44(+0.62%) |
Nov 28, 2022 | 234.91 | 235.40 | 229.70 | 231.21 | 1,087,182 | -4.95(-2.10%) |
Nov 25, 2022 | 235.77 | 238.00 | 234.23 | 236.17 | 390,359 | +2.06(+0.88%) |
Nov 23, 2022 | 232.22 | 235.05 | 231.09 | 234.10 | 986,740 | +2.51(+1.08%) |
Nov 22, 2022 | 228.38 | 232.56 | 227.74 | 231.60 | 1,564,137 | +5.67(+2.51%) |
Nov 21, 2022 | 225.39 | 228.64 | 224.54 | 225.93 | 1,453,030 | -1.07(-0.47%) |
Nov 18, 2022 | 227.74 | 230.04 | 225.51 | 227.00 | 1,100,562 | +2.74(+1.22%) |
Nov 17, 2022 | 224.30 | 225.72 | 221.83 | 224.26 | 1,288,397 | -3.65(-1.60%) |
Nov 16, 2022 | 224.70 | 230.22 | 223.49 | 227.91 | 2,041,619 | +1.92(+0.85%) |
Nov 15, 2022 | 221.84 | 225.98 | 221.00 | 225.98 | 1,586,707 | +6.34(+2.89%) |
Nov 14, 2022 | 221.67 | 223.75 | 219.64 | 219.64 | 1,240,843 | -1.44(-0.65%) |
Nov 11, 2022 | 219.49 | 221.72 | 216.80 | 221.08 | 1,351,764 | +1.56(+0.71%) |
Nov 10, 2022 | 213.58 | 219.86 | 212.61 | 219.52 | 1,365,152 | +13.31(+6.45%) |
Nov 09, 2022 | 207.20 | 210.82 | 204.76 | 206.21 | 1,237,528 | -2.62(-1.26%) |
Nov 08, 2022 | 210.94 | 212.30 | 206.78 | 208.84 | 1,253,086 | -2.54(-1.20%) |
Nov 07, 2022 | 209.93 | 212.83 | 208.13 | 211.37 | 1,271,628 | +2.30(+1.10%) |
Nov 04, 2022 | 211.38 | 212.11 | 204.47 | 209.07 | 1,670,360 | -0.83(-0.39%) |
Nov 03, 2022 | 208.89 | 211.13 | 205.51 | 209.90 | 1,506,120 | -1.06(-0.50%) |
Nov 02, 2022 | 216.29 | 210.82 | 210.96 | 1,314,226 | -7.21(-3.31%) | |
Nov 01, 2022 | 215.99 | 219.17 | 213.76 | 218.17 | 1,099,557 | +3.61(+1.68%) |
Oct 31, 2022 | 218.04 | 220.29 | 214.31 | 214.56 | 1,444,241 | -6.11(-2.77%) |
Oct 28, 2022 | 215.08 | 221.54 | 213.11 | 220.67 | 1,409,266 | +5.81(+2.70%) |
Oct 27, 2022 | 216.03 | 219.50 | 214.56 | 214.85 | 1,664,780 | +0.29(+0.13%) |
Oct 26, 2022 | 213.51 | 220.72 | 213.51 | 214.57 | 1,501,602 | +3.04(+1.44%) |
Oct 25, 2022 | 207.54 | 217.19 | 206.78 | 211.53 | 2,361,897 | +3.99(+1.92%) |
Oct 24, 2022 | 196.13 | 208.03 | 195.37 | 207.54 | 3,249,381 | +13.52(+6.97%) |
Oct 21, 2022 | 181.12 | 195.43 | 175.93 | 194.03 | 6,373,594 | -11.79(-5.73%) |
Oct 20, 2022 | 206.87 | 211.05 | 204.64 | 205.82 | 2,502,602 | -0.57(-0.28%) |
Oct 19, 2022 | 206.10 | 207.02 | 204.18 | 206.39 | 1,021,291 | -0.82(-0.40%) |
Oct 18, 2022 | 209.52 | 210.67 | 205.92 | 207.21 | 1,478,940 | +3.66(+1.80%) |
Oct 17, 2022 | 202.05 | 205.55 | 201.23 | 203.55 | 975,912 | +4.78(+2.40%) |
Oct 14, 2022 | 205.45 | 205.79 | 198.03 | 198.77 | 1,133,999 | -4.47(-2.20%) |
Oct 13, 2022 | 194.36 | 205.00 | 192.63 | 203.24 | 1,332,270 | +5.44(+2.75%) |
Oct 12, 2022 | 200.02 | 200.87 | 197.62 | 197.81 | 1,155,135 | -2.17(-1.09%) |
Oct 11, 2022 | 196.39 | 202.72 | 195.31 | 199.98 | 1,752,780 | +3.55(+1.81%) |
Oct 10, 2022 | 198.63 | 200.17 | 195.40 | 196.43 | 1,116,466 | -1.35(-0.68%) |
Oct 07, 2022 | 197.16 | 198.05 | 193.35 | 197.78 | 1,320,771 | -1.06(-0.53%) |
Oct 06, 2022 | 199.13 | 202.26 | 197.71 | 198.83 | 1,133,140 | -1.00(-0.50%) |
Oct 05, 2022 | 198.00 | 201.03 | 195.85 | 199.83 | 1,297,779 | -1.34(-0.67%) |
Oct 04, 2022 | 194.11 | 201.54 | 193.97 | 201.17 | 1,838,728 | +10.50(+5.51%) |