Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 213.04 | 213.92 | 209.05 | 212.41 | 232,190 | -3.21(-1.49%) |
Dec 29, 2022 | 211.49 | 217.32 | 211.00 | 215.62 | 232,935 | +7.15(+3.43%) |
Dec 28, 2022 | 208.61 | 211.45 | 208.40 | 208.47 | 157,692 | -0.01(-0.00%) |
Dec 27, 2022 | 212.07 | 212.87 | 207.38 | 208.48 | 162,626 | -4.25(-2.00%) |
Dec 23, 2022 | 210.63 | 212.94 | 208.89 | 212.73 | 129,960 | +1.39(+0.66%) |
Dec 22, 2022 | 207.82 | 211.62 | 206.01 | 211.34 | 188,675 | +0.75(+0.36%) |
Dec 21, 2022 | 205.72 | 212.82 | 204.51 | 210.59 | 277,935 | +6.86(+3.37%) |
Dec 20, 2022 | 201.41 | 205.35 | 199.17 | 203.73 | 201,689 | +2.59(+1.29%) |
Dec 19, 2022 | 205.15 | 205.15 | 200.31 | 201.14 | 270,332 | -4.86(-2.36%) |
Dec 16, 2022 | 202.27 | 207.72 | 201.04 | 206.00 | 567,487 | +0.19(+0.09%) |
Dec 15, 2022 | 207.98 | 210.28 | 204.78 | 205.81 | 376,163 | -4.79(-2.27%) |
Dec 14, 2022 | 214.06 | 216.25 | 207.54 | 210.60 | 245,263 | -4.09(-1.91%) |
Dec 13, 2022 | 219.99 | 219.99 | 210.65 | 214.69 | 235,868 | +3.39(+1.60%) |
Dec 12, 2022 | 207.32 | 212.18 | 204.72 | 211.30 | 291,098 | +5.53(+2.69%) |
Dec 09, 2022 | 208.01 | 211.49 | 205.74 | 205.77 | 280,578 | -4.09(-1.95%) |
Dec 08, 2022 | 207.25 | 210.51 | 203.47 | 209.86 | 226,759 | +3.19(+1.54%) |
Dec 07, 2022 | 203.72 | 209.41 | 201.25 | 206.67 | 304,115 | +2.95(+1.45%) |
Dec 06, 2022 | 205.81 | 208.24 | 200.51 | 203.72 | 325,065 | -1.78(-0.87%) |
Dec 05, 2022 | 207.57 | 207.90 | 202.42 | 205.50 | 182,741 | -3.50(-1.67%) |
Dec 02, 2022 | 213.00 | 213.19 | 206.36 | 209.00 | 262,477 | -6.54(-3.03%) |
Dec 01, 2022 | 210.79 | 217.86 | 205.96 | 215.54 | 348,319 | +5.65(+2.69%) |
Nov 30, 2022 | 206.74 | 210.39 | 196.85 | 209.89 | 574,794 | +2.65(+1.28%) |
Nov 29, 2022 | 212.41 | 217.48 | 205.45 | 207.24 | 377,570 | -5.41(-2.54%) |
Nov 28, 2022 | 216.42 | 221.70 | 211.47 | 212.65 | 269,577 | -5.16(-2.37%) |
Nov 25, 2022 | 216.55 | 220.30 | 216.08 | 217.81 | 113,676 | -1.00(-0.46%) |
Nov 23, 2022 | 220.82 | 224.90 | 218.35 | 218.81 | 167,170 | -2.93(-1.32%) |
Nov 22, 2022 | 220.98 | 223.57 | 217.55 | 221.74 | 201,695 | +2.84(+1.30%) |
Nov 21, 2022 | 221.42 | 224.32 | 218.06 | 218.90 | 218,169 | -1.80(-0.82%) |
Nov 18, 2022 | 222.63 | 223.23 | 216.75 | 220.70 | 221,903 | +3.02(+1.39%) |
Nov 17, 2022 | 222.24 | 222.24 | 213.15 | 217.68 | 302,443 | -7.59(-3.37%) |
Nov 16, 2022 | 226.57 | 229.98 | 222.01 | 225.27 | 212,790 | -1.30(-0.57%) |
Nov 15, 2022 | 226.31 | 234.90 | 225.47 | 226.57 | 397,706 | +5.44(+2.46%) |
Nov 14, 2022 | 220.00 | 226.42 | 218.98 | 221.13 | 308,479 | +0.02(+0.01%) |
Nov 11, 2022 | 216.64 | 224.78 | 216.64 | 221.11 | 259,296 | +4.47(+2.06%) |
Nov 10, 2022 | 216.71 | 221.13 | 213.84 | 216.64 | 278,628 | +11.16(+5.43%) |
Nov 09, 2022 | 208.24 | 211.80 | 205.36 | 205.48 | 222,123 | -3.87(-1.85%) |
Nov 08, 2022 | 210.37 | 214.12 | 206.54 | 209.35 | 241,023 | -1.02(-0.48%) |
Nov 07, 2022 | 208.85 | 212.71 | 203.02 | 210.37 | 281,982 | +3.47(+1.68%) |
Nov 04, 2022 | 219.45 | 219.45 | 204.78 | 206.90 | 493,037 | -12.54(-5.71%) |
Nov 03, 2022 | 209.43 | 221.15 | 203.69 | 219.44 | 526,181 | +9.32(+4.44%) |
Nov 02, 2022 | 221.38 | 209.75 | 210.12 | 749,229 | -12.19(-5.48%) | |
Nov 01, 2022 | 218.25 | 224.34 | 216.67 | 222.31 | 405,940 | +0.33(+0.15%) |
Oct 31, 2022 | 220.86 | 224.93 | 218.39 | 221.98 | 297,776 | -0.34(-0.15%) |
Oct 28, 2022 | 215.41 | 223.24 | 214.26 | 222.32 | 673,470 | +6.12(+2.83%) |
Oct 27, 2022 | 220.53 | 221.10 | 209.34 | 216.20 | 1,115,958 | -5.30(-2.39%) |
Oct 26, 2022 | 218.00 | 235.72 | 217.03 | 221.50 | 1,468,262 | +3.04(+1.39%) |
Oct 25, 2022 | 202.45 | 224.42 | 202.38 | 218.46 | 3,375,334 | +59.82(+37.71%) |
Oct 24, 2022 | 157.74 | 161.88 | 155.84 | 158.64 | 539,900 | +1.50(+0.95%) |
Oct 21, 2022 | 158.06 | 158.06 | 153.70 | 157.14 | 404,555 | +0.51(+0.33%) |
Oct 20, 2022 | 157.63 | 159.91 | 154.02 | 156.63 | 328,604 | -0.46(-0.29%) |
Oct 19, 2022 | 159.08 | 159.42 | 153.83 | 157.09 | 298,248 | -4.33(-2.68%) |
Oct 18, 2022 | 164.71 | 166.46 | 160.08 | 161.42 | 343,623 | +1.45(+0.91%) |
Oct 17, 2022 | 155.77 | 160.88 | 155.49 | 159.97 | 342,765 | +6.91(+4.51%) |
Oct 14, 2022 | 157.98 | 159.25 | 152.22 | 153.06 | 295,523 | -4.25(-2.70%) |
Oct 13, 2022 | 151.72 | 159.38 | 149.07 | 157.31 | 389,272 | +1.18(+0.76%) |
Oct 12, 2022 | 158.94 | 160.21 | 155.49 | 156.13 | 360,753 | -2.81(-1.77%) |
Oct 11, 2022 | 157.42 | 163.09 | 155.50 | 158.94 | 350,698 | +0.34(+0.21%) |
Oct 10, 2022 | 160.10 | 161.43 | 157.85 | 158.60 | 193,403 | -1.73(-1.08%) |
Oct 07, 2022 | 165.58 | 166.08 | 160.19 | 160.33 | 297,270 | -7.93(-4.71%) |
Oct 06, 2022 | 167.40 | 168.98 | 165.04 | 168.26 | 307,887 | +0.86(+0.51%) |
Oct 05, 2022 | 163.88 | 168.45 | 162.46 | 167.40 | 260,998 | +2.05(+1.24%) |
Oct 04, 2022 | 164.66 | 168.20 | 162.93 | 165.35 | 266,543 | +4.55(+2.83%) |