Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 210.92 | 212.34 | 209.79 | 212.21 | 3,249,045 | -0.59(-0.28%) |
Dec 29, 2022 | 210.16 | 213.40 | 209.93 | 212.80 | 2,804,946 | +4.53(+2.17%) |
Dec 28, 2022 | 210.95 | 212.38 | 208.09 | 208.27 | 3,220,240 | -2.77(-1.31%) |
Dec 27, 2022 | 212.70 | 212.86 | 210.37 | 211.05 | 3,000,406 | -2.04(-0.96%) |
Dec 23, 2022 | 211.45 | 213.18 | 210.11 | 213.09 | 3,338,161 | +0.77(+0.36%) |
Dec 22, 2022 | 214.18 | 214.60 | 208.91 | 212.31 | 3,338,524 | -4.11(-1.90%) |
Dec 21, 2022 | 214.51 | 217.29 | 213.84 | 216.43 | 3,199,741 | +3.40(+1.60%) |
Dec 20, 2022 | 212.15 | 214.22 | 211.22 | 213.03 | 2,609,029 | -0.02(-0.01%) |
Dec 19, 2022 | 216.05 | 216.05 | 212.05 | 213.05 | 4,432,041 | -2.77(-1.28%) |
Dec 16, 2022 | 217.81 | 218.37 | 214.61 | 215.82 | 3,295,283 | -2.65(-1.21%) |
Dec 15, 2022 | 222.02 | 222.40 | 217.54 | 218.47 | 2,647,557 | -6.78(-3.01%) |
Dec 14, 2022 | 226.40 | 228.70 | 222.87 | 225.24 | 4,091,564 | -1.45(-0.64%) |
Dec 13, 2022 | 232.86 | 232.86 | 224.78 | 226.69 | 3,595,904 | +2.07(+0.92%) |
Dec 12, 2022 | 221.64 | 224.62 | 221.43 | 224.62 | 3,309,896 | +3.29(+1.49%) |
Dec 09, 2022 | 222.06 | 224.00 | 221.20 | 221.32 | 4,043,797 | -1.67(-0.75%) |
Dec 08, 2022 | 221.68 | 223.66 | 220.30 | 222.99 | 3,501,715 | +2.51(+1.14%) |
Dec 07, 2022 | 220.51 | 222.12 | 219.51 | 220.49 | 2,531,413 | -0.85(-0.38%) |
Dec 06, 2022 | 225.10 | 225.40 | 219.93 | 221.33 | 2,393,370 | -4.05(-1.80%) |
Dec 05, 2022 | 227.93 | 228.56 | 224.36 | 225.38 | 3,790,161 | -4.17(-1.82%) |
Dec 02, 2022 | 226.69 | 230.28 | 226.58 | 229.56 | 3,073,213 | -0.54(-0.24%) |
Dec 01, 2022 | 230.34 | 231.38 | 227.97 | 230.10 | 2,260,039 | +0.28(+0.12%) |
Nov 30, 2022 | 220.99 | 229.82 | 220.36 | 229.82 | 2,323,245 | +9.03(+4.09%) |
Nov 29, 2022 | 222.55 | 222.62 | 219.81 | 220.79 | 1,887,947 | -1.44(-0.65%) |
Nov 28, 2022 | 223.96 | 225.27 | 221.59 | 222.23 | 2,761,040 | -3.58(-1.58%) |
Nov 25, 2022 | 225.58 | 226.25 | 225.11 | 225.81 | 1,119,041 | -0.56(-0.25%) |
Nov 23, 2022 | 224.19 | 226.88 | 224.19 | 226.37 | 1,873,004 | +2.15(+0.96%) |
Nov 22, 2022 | 221.95 | 224.34 | 220.57 | 224.22 | 2,061,150 | +3.12(+1.41%) |
Nov 21, 2022 | 221.93 | 222.74 | 220.51 | 221.10 | 2,372,532 | -1.86(-0.83%) |
Nov 18, 2022 | 224.74 | 224.82 | 221.21 | 222.96 | 2,198,927 | +0.45(+0.20%) |
Nov 17, 2022 | 220.66 | 223.43 | 220.10 | 222.51 | 1,821,883 | -1.05(-0.47%) |
Nov 16, 2022 | 224.31 | 225.00 | 222.94 | 223.56 | 1,850,463 | -2.12(-0.94%) |
Nov 15, 2022 | 227.42 | 228.38 | 223.34 | 225.68 | 2,076,627 | +2.66(+1.19%) |
Nov 14, 2022 | 224.07 | 226.00 | 222.82 | 223.02 | 2,705,539 | -2.63(-1.16%) |
Nov 11, 2022 | 222.42 | 226.12 | 221.70 | 225.65 | 3,024,462 | +3.29(+1.48%) |
Nov 10, 2022 | 216.94 | 222.53 | 215.98 | 222.36 | 2,024,168 | +14.56(+7.01%) |
Nov 09, 2022 | 211.61 | 212.00 | 207.51 | 207.80 | 2,431,405 | -5.11(-2.40%) |
Nov 08, 2022 | 212.65 | 215.25 | 210.18 | 212.91 | 2,756,856 | +1.24(+0.58%) |
Nov 07, 2022 | 210.24 | 212.09 | 208.62 | 211.67 | 3,456,055 | +2.17(+1.04%) |
Nov 04, 2022 | 210.77 | 211.46 | 205.42 | 209.50 | 3,317,093 | +2.12(+1.02%) |
Nov 03, 2022 | 208.70 | 209.87 | 206.72 | 207.37 | 3,112,325 | -3.46(-1.64%) |
Nov 02, 2022 | 217.65 | 219.75 | 210.77 | 210.83 | 2,032,754 | -7.00(-3.21%) |
Nov 01, 2022 | 222.33 | 222.94 | 217.35 | 217.83 | 2,444,907 | -2.09(-0.95%) |
Oct 31, 2022 | 220.34 | 221.20 | 218.73 | 219.91 | 3,558,729 | -1.94(-0.87%) |
Oct 28, 2022 | 215.56 | 222.30 | 215.45 | 221.85 | 2,254,384 | +5.11(+2.36%) |
Oct 27, 2022 | 219.10 | 220.02 | 216.25 | 216.74 | 1,720,537 | -1.81(-0.83%) |
Oct 26, 2022 | 218.07 | 222.74 | 217.91 | 218.55 | 1,671,220 | -3.77(-1.70%) |
Oct 25, 2022 | 218.63 | 222.52 | 218.61 | 222.32 | 2,620,160 | +4.26(+1.95%) |
Oct 24, 2022 | 216.27 | 218.79 | 213.76 | 218.06 | 2,091,220 | +2.52(+1.17%) |
Oct 21, 2022 | 209.72 | 215.82 | 209.00 | 215.54 | 1,751,146 | +5.11(+2.43%) |
Oct 20, 2022 | 211.52 | 214.66 | 209.66 | 210.44 | 1,586,287 | -1.46(-0.69%) |
Oct 19, 2022 | 211.98 | 213.94 | 209.92 | 211.90 | 1,758,285 | -1.48(-0.69%) |
Oct 18, 2022 | 216.19 | 216.78 | 211.35 | 213.38 | 1,865,745 | +2.38(+1.13%) |
Oct 17, 2022 | 208.75 | 211.56 | 208.75 | 211.00 | 3,106,090 | +6.45(+3.15%) |
Oct 14, 2022 | 212.29 | 212.87 | 204.22 | 204.55 | 1,766,335 | -5.83(-2.77%) |
Oct 13, 2022 | 200.64 | 211.46 | 199.63 | 210.38 | 2,309,987 | +4.53(+2.20%) |
Oct 12, 2022 | 206.63 | 207.67 | 205.39 | 205.85 | 2,272,728 | -0.30(-0.14%) |
Oct 11, 2022 | 207.12 | 209.58 | 204.82 | 206.15 | 1,931,253 | -2.03(-0.98%) |
Oct 10, 2022 | 210.67 | 210.92 | 206.38 | 208.18 | 2,279,071 | -2.06(-0.98%) |
Oct 07, 2022 | 214.63 | 214.63 | 209.21 | 210.24 | 2,286,174 | -7.52(-3.45%) |
Oct 06, 2022 | 218.69 | 221.00 | 217.45 | 217.76 | 1,665,678 | -1.58(-0.72%) |
Oct 05, 2022 | 216.70 | 220.78 | 215.16 | 219.34 | 1,470,358 | -0.13(-0.06%) |
Oct 04, 2022 | 216.74 | 219.81 | 216.74 | 219.47 | 2,098,657 | +6.67(+3.13%) |