Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 236.15 | 237.86 | 235.30 | 237.28 | 718,554 | -0.42(-0.17%) |
Dec 29, 2022 | 235.60 | 239.24 | 234.07 | 237.70 | 573,950 | +3.94(+1.68%) |
Dec 28, 2022 | 238.04 | 238.81 | 233.63 | 233.76 | 610,210 | -3.59(-1.51%) |
Dec 27, 2022 | 238.16 | 239.33 | 236.28 | 237.35 | 538,058 | -0.70(-0.29%) |
Dec 23, 2022 | 237.66 | 239.01 | 236.45 | 238.06 | 598,897 | -0.41(-0.17%) |
Dec 22, 2022 | 237.68 | 238.79 | 234.05 | 238.46 | 972,459 | -1.73(-0.72%) |
Dec 21, 2022 | 237.72 | 241.18 | 237.50 | 240.19 | 795,027 | +4.49(+1.90%) |
Dec 20, 2022 | 235.47 | 240.55 | 234.48 | 235.70 | 1,105,851 | -0.31(-0.13%) |
Dec 19, 2022 | 235.75 | 239.25 | 234.07 | 236.01 | 881,724 | -0.38(-0.16%) |
Dec 16, 2022 | 233.18 | 237.30 | 231.41 | 236.38 | 2,231,573 | -0.64(-0.27%) |
Dec 15, 2022 | 238.94 | 238.97 | 236.26 | 237.03 | 1,294,777 | -4.94(-2.04%) |
Dec 14, 2022 | 241.06 | 244.53 | 238.86 | 241.97 | 1,173,924 | +1.58(+0.66%) |
Dec 13, 2022 | 246.22 | 246.22 | 237.84 | 240.39 | 1,202,714 | +0.92(+0.38%) |
Dec 12, 2022 | 235.46 | 239.99 | 234.40 | 239.47 | 1,178,098 | +5.07(+2.16%) |
Dec 09, 2022 | 237.72 | 237.88 | 233.62 | 234.40 | 835,065 | -3.89(-1.63%) |
Dec 08, 2022 | 234.81 | 239.02 | 234.81 | 238.28 | 1,204,126 | +3.37(+1.44%) |
Dec 07, 2022 | 233.62 | 237.66 | 233.12 | 234.91 | 987,938 | +1.47(+0.63%) |
Dec 06, 2022 | 231.11 | 235.66 | 230.64 | 233.44 | 1,277,975 | +1.25(+0.54%) |
Dec 05, 2022 | 232.37 | 234.10 | 230.86 | 232.19 | 751,751 | -3.63(-1.54%) |
Dec 02, 2022 | 231.64 | 236.79 | 231.18 | 235.82 | 814,509 | +0.55(+0.23%) |
Dec 01, 2022 | 239.56 | 240.21 | 235.12 | 235.27 | 1,221,988 | -1.73(-0.73%) |
Nov 30, 2022 | 232.72 | 237.59 | 230.84 | 236.99 | 2,456,695 | +4.35(+1.87%) |
Nov 29, 2022 | 230.77 | 235.10 | 229.74 | 232.64 | 785,332 | +1.44(+0.62%) |
Nov 28, 2022 | 234.90 | 235.39 | 229.69 | 231.20 | 1,087,235 | -4.95(-2.10%) |
Nov 25, 2022 | 235.76 | 237.99 | 234.22 | 236.15 | 390,378 | +2.06(+0.88%) |
Nov 23, 2022 | 232.21 | 235.04 | 231.08 | 234.09 | 986,788 | +2.51(+1.08%) |
Nov 22, 2022 | 228.37 | 232.55 | 227.73 | 231.59 | 1,564,213 | +5.67(+2.51%) |
Nov 21, 2022 | 225.38 | 228.63 | 224.53 | 225.91 | 1,453,101 | -1.08(-0.47%) |
Nov 18, 2022 | 227.73 | 230.03 | 225.50 | 226.99 | 1,100,616 | +2.74(+1.22%) |
Nov 17, 2022 | 224.29 | 225.71 | 221.82 | 224.25 | 1,288,460 | -3.65(-1.60%) |
Nov 16, 2022 | 224.69 | 230.21 | 223.48 | 227.90 | 2,041,719 | +1.92(+0.85%) |
Nov 15, 2022 | 221.83 | 225.97 | 220.99 | 225.97 | 1,586,784 | +6.34(+2.89%) |
Nov 14, 2022 | 221.66 | 223.73 | 219.63 | 219.63 | 1,240,904 | -1.44(-0.65%) |
Nov 11, 2022 | 219.48 | 221.71 | 216.79 | 221.07 | 1,351,830 | +1.56(+0.71%) |
Nov 10, 2022 | 213.57 | 219.85 | 212.59 | 219.51 | 1,365,219 | +13.31(+6.45%) |
Nov 09, 2022 | 207.19 | 210.81 | 204.75 | 206.20 | 1,237,589 | -2.62(-1.26%) |
Nov 08, 2022 | 210.93 | 212.29 | 206.76 | 208.83 | 1,253,148 | -2.53(-1.20%) |
Nov 07, 2022 | 209.92 | 212.82 | 208.12 | 211.36 | 1,271,691 | +2.30(+1.10%) |
Nov 04, 2022 | 211.37 | 212.10 | 204.46 | 209.06 | 1,670,441 | -0.83(-0.39%) |
Nov 03, 2022 | 208.88 | 211.12 | 205.50 | 209.89 | 1,506,194 | -1.06(-0.50%) |
Nov 02, 2022 | 216.28 | 210.81 | 210.95 | 1,314,290 | -7.21(-3.31%) | |
Nov 01, 2022 | 215.98 | 219.16 | 213.75 | 218.16 | 1,099,611 | +3.61(+1.68%) |
Oct 31, 2022 | 218.03 | 220.28 | 214.30 | 214.55 | 1,444,311 | -6.11(-2.77%) |
Oct 28, 2022 | 215.07 | 221.53 | 213.10 | 220.66 | 1,409,335 | +5.81(+2.70%) |
Oct 27, 2022 | 216.02 | 219.49 | 214.55 | 214.84 | 1,664,861 | +0.29(+0.13%) |
Oct 26, 2022 | 213.50 | 220.71 | 213.50 | 214.56 | 1,501,675 | +3.04(+1.44%) |
Oct 25, 2022 | 207.53 | 217.18 | 206.77 | 211.52 | 2,362,012 | +3.99(+1.92%) |
Oct 24, 2022 | 196.12 | 208.02 | 195.36 | 207.53 | 3,249,540 | +13.52(+6.97%) |
Oct 21, 2022 | 181.11 | 195.42 | 175.93 | 194.02 | 6,373,906 | -11.79(-5.73%) |
Oct 20, 2022 | 206.86 | 211.04 | 204.63 | 205.81 | 2,502,725 | -0.57(-0.28%) |
Oct 19, 2022 | 206.09 | 207.01 | 204.17 | 206.38 | 1,021,341 | -0.82(-0.40%) |
Oct 18, 2022 | 209.51 | 210.66 | 205.91 | 207.20 | 1,479,013 | +3.66(+1.80%) |
Oct 17, 2022 | 202.04 | 205.54 | 201.22 | 203.54 | 975,960 | +4.77(+2.40%) |
Oct 14, 2022 | 205.44 | 205.78 | 198.02 | 198.76 | 1,134,055 | -4.47(-2.20%) |
Oct 13, 2022 | 194.35 | 204.99 | 192.62 | 203.23 | 1,332,335 | +5.44(+2.75%) |
Oct 12, 2022 | 200.01 | 200.85 | 197.61 | 197.80 | 1,155,192 | -2.17(-1.09%) |
Oct 11, 2022 | 196.38 | 202.71 | 195.30 | 199.97 | 1,752,865 | +3.55(+1.81%) |
Oct 10, 2022 | 198.62 | 200.16 | 195.39 | 196.42 | 1,116,520 | -1.35(-0.68%) |
Oct 07, 2022 | 197.15 | 198.04 | 193.34 | 197.77 | 1,320,836 | -1.06(-0.53%) |
Oct 06, 2022 | 199.12 | 202.25 | 197.70 | 198.82 | 1,133,195 | -1.00(-0.50%) |
Oct 05, 2022 | 197.99 | 201.02 | 195.84 | 199.82 | 1,297,843 | -1.34(-0.67%) |
Oct 04, 2022 | 194.10 | 201.53 | 193.96 | 201.16 | 1,838,818 | +10.50(+5.51%) |