Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 233.03 | 233.51 | 229.48 | 232.21 | 1,072,495 | -1.71(-0.73%) |
Dec 29, 2022 | 231.55 | 235.10 | 231.55 | 233.92 | 1,003,151 | +2.69(+1.16%) |
Dec 28, 2022 | 234.63 | 235.98 | 231.10 | 231.23 | 1,075,185 | -3.09(-1.32%) |
Dec 27, 2022 | 234.65 | 235.44 | 232.68 | 234.32 | 1,066,437 | +0.09(+0.04%) |
Dec 23, 2022 | 231.30 | 234.92 | 230.00 | 234.23 | 1,079,614 | +1.73(+0.74%) |
Dec 22, 2022 | 237.67 | 237.90 | 230.15 | 232.50 | 2,438,023 | -7.66(-3.19%) |
Dec 21, 2022 | 239.07 | 240.67 | 237.33 | 240.16 | 1,379,770 | +3.04(+1.28%) |
Dec 20, 2022 | 238.06 | 238.48 | 234.91 | 237.12 | 1,487,289 | -1.12(-0.47%) |
Dec 19, 2022 | 238.48 | 240.22 | 236.88 | 238.24 | 1,862,241 | -1.93(-0.81%) |
Dec 16, 2022 | 239.38 | 241.02 | 237.63 | 240.17 | 4,167,710 | -1.69(-0.70%) |
Dec 15, 2022 | 249.81 | 250.53 | 241.17 | 241.86 | 1,896,032 | -10.98(-4.34%) |
Dec 14, 2022 | 255.18 | 258.07 | 251.48 | 252.84 | 1,916,431 | -2.06(-0.81%) |
Dec 13, 2022 | 266.26 | 267.27 | 253.83 | 254.90 | 2,147,005 | -2.17(-0.84%) |
Dec 12, 2022 | 251.46 | 257.60 | 249.72 | 257.07 | 1,314,203 | +6.93(+2.77%) |
Dec 09, 2022 | 252.93 | 253.13 | 249.80 | 250.14 | 2,048,375 | -2.67(-1.06%) |
Dec 08, 2022 | 251.18 | 253.76 | 251.01 | 252.81 | 1,231,444 | +2.02(+0.81%) |
Dec 07, 2022 | 250.80 | 251.36 | 248.96 | 250.79 | 1,307,999 | +0.67(+0.27%) |
Dec 06, 2022 | 255.68 | 256.06 | 248.69 | 250.12 | 1,417,533 | -5.67(-2.22%) |
Dec 05, 2022 | 257.88 | 258.31 | 254.89 | 255.79 | 1,298,219 | -5.33(-2.04%) |
Dec 02, 2022 | 254.55 | 262.06 | 254.55 | 261.12 | 1,867,715 | +1.89(+0.73%) |
Dec 01, 2022 | 258.37 | 260.64 | 255.33 | 259.24 | 1,498,607 | +3.69(+1.44%) |
Nov 30, 2022 | 248.72 | 256.33 | 246.36 | 255.55 | 4,295,225 | +6.85(+2.75%) |
Nov 29, 2022 | 248.79 | 250.29 | 247.12 | 248.70 | 1,169,744 | -1.23(-0.49%) |
Nov 28, 2022 | 254.92 | 255.75 | 249.22 | 249.93 | 1,515,021 | -5.44(-2.13%) |
Nov 25, 2022 | 255.03 | 256.32 | 253.44 | 255.37 | 614,680 | +1.33(+0.52%) |
Nov 23, 2022 | 253.44 | 255.41 | 251.78 | 254.04 | 1,433,347 | +0.59(+0.23%) |
Nov 22, 2022 | 251.38 | 254.00 | 249.67 | 253.45 | 1,308,860 | +4.23(+1.70%) |
Nov 21, 2022 | 249.51 | 251.96 | 247.82 | 249.22 | 1,285,493 | +1.53(+0.62%) |
Nov 18, 2022 | 248.06 | 249.43 | 245.56 | 247.69 | 1,867,294 | +2.39(+0.97%) |
Nov 17, 2022 | 242.78 | 246.71 | 241.63 | 245.30 | 1,154,367 | -0.07(-0.03%) |
Nov 16, 2022 | 246.37 | 248.37 | 244.82 | 245.37 | 1,478,946 | +0.29(+0.12%) |
Nov 15, 2022 | 242.54 | 246.65 | 240.80 | 245.08 | 1,568,279 | +3.13(+1.30%) |
Nov 14, 2022 | 240.89 | 244.54 | 240.28 | 241.95 | 1,608,904 | +0.82(+0.34%) |
Nov 11, 2022 | 245.94 | 247.63 | 239.38 | 241.12 | 2,198,301 | -5.47(-2.22%) |
Nov 10, 2022 | 243.01 | 247.35 | 239.53 | 246.59 | 2,762,612 | +14.03(+6.03%) |
Nov 09, 2022 | 235.72 | 237.61 | 232.20 | 232.56 | 1,284,646 | -4.51(-1.90%) |
Nov 08, 2022 | 233.10 | 240.37 | 232.31 | 237.07 | 1,782,187 | +4.48(+1.93%) |
Nov 07, 2022 | 230.76 | 233.38 | 228.63 | 232.59 | 1,292,392 | +3.43(+1.50%) |
Nov 04, 2022 | 231.05 | 231.79 | 224.53 | 229.16 | 1,518,195 | +0.74(+0.32%) |
Nov 03, 2022 | 226.90 | 232.06 | 225.80 | 228.42 | 2,053,846 | -1.30(-0.56%) |
Nov 02, 2022 | 235.72 | 229.62 | 229.72 | 1,645,910 | -6.00(-2.54%) | |
Nov 01, 2022 | 234.46 | 236.36 | 233.04 | 235.72 | 1,573,809 | +1.88(+0.80%) |
Oct 31, 2022 | 232.76 | 234.51 | 231.67 | 233.84 | 1,768,930 | -0.91(-0.39%) |
Oct 28, 2022 | 228.37 | 235.31 | 227.91 | 234.75 | 1,642,626 | +7.42(+3.26%) |
Oct 27, 2022 | 227.68 | 230.51 | 226.11 | 227.33 | 1,866,790 | -0.16(-0.07%) |
Oct 26, 2022 | 238.03 | 238.29 | 226.27 | 227.49 | 3,042,693 | -2.53(-1.10%) |
Oct 25, 2022 | 227.67 | 230.65 | 227.67 | 230.03 | 2,290,645 | +0.82(+0.36%) |
Oct 24, 2022 | 227.65 | 230.63 | 225.86 | 229.20 | 1,789,871 | +4.03(+1.79%) |
Oct 21, 2022 | 221.49 | 225.59 | 220.02 | 225.17 | 2,183,083 | +3.15(+1.42%) |
Oct 20, 2022 | 226.00 | 227.07 | 221.44 | 222.02 | 1,358,510 | -3.64(-1.61%) |
Oct 19, 2022 | 223.72 | 226.57 | 222.73 | 225.65 | 1,685,828 | -1.72(-0.76%) |
Oct 18, 2022 | 229.05 | 231.48 | 225.20 | 227.38 | 1,673,513 | +1.88(+0.83%) |
Oct 17, 2022 | 222.84 | 225.96 | 222.40 | 225.50 | 2,194,515 | +6.94(+3.17%) |
Oct 14, 2022 | 225.03 | 225.62 | 218.09 | 218.56 | 2,239,112 | -3.86(-1.74%) |
Oct 13, 2022 | 212.44 | 223.79 | 211.68 | 222.42 | 1,983,834 | +5.60(+2.58%) |
Oct 12, 2022 | 219.87 | 220.02 | 216.73 | 216.82 | 1,256,037 | -2.09(-0.95%) |
Oct 11, 2022 | 220.76 | 221.25 | 217.79 | 218.91 | 1,498,371 | -2.34(-1.06%) |
Oct 10, 2022 | 220.45 | 222.81 | 218.81 | 221.25 | 1,117,670 | +1.52(+0.69%) |
Oct 07, 2022 | 224.41 | 225.15 | 218.56 | 219.73 | 2,138,039 | -7.52(-3.31%) |
Oct 06, 2022 | 231.59 | 233.13 | 226.96 | 227.25 | 1,548,061 | -4.03(-1.74%) |
Oct 05, 2022 | 227.77 | 233.28 | 226.44 | 231.28 | 1,714,899 | +2.35(+1.03%) |
Oct 04, 2022 | 227.33 | 230.22 | 226.78 | 228.92 | 2,006,746 | +4.23(+1.88%) |