Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 250.99 | 251.80 | 247.64 | 249.50 | 652,196 | -2.55(-1.01%) |
Dec 29, 2022 | 250.44 | 253.78 | 248.17 | 252.06 | 656,281 | +3.71(+1.49%) |
Dec 28, 2022 | 251.51 | 252.69 | 248.25 | 248.35 | 522,843 | -2.14(-0.85%) |
Dec 27, 2022 | 249.88 | 250.77 | 248.12 | 250.49 | 568,777 | +0.81(+0.33%) |
Dec 23, 2022 | 248.73 | 250.53 | 247.58 | 249.67 | 631,267 | +0.86(+0.35%) |
Dec 22, 2022 | 247.98 | 249.06 | 245.58 | 248.81 | 832,422 | +0.23(+0.09%) |
Dec 21, 2022 | 246.22 | 249.69 | 245.92 | 248.58 | 836,084 | +4.04(+1.65%) |
Dec 20, 2022 | 244.07 | 246.48 | 243.39 | 244.54 | 1,207,954 | +0.76(+0.31%) |
Dec 19, 2022 | 244.95 | 246.08 | 242.95 | 243.78 | 1,239,129 | -1.03(-0.42%) |
Dec 16, 2022 | 243.87 | 245.29 | 242.10 | 244.81 | 2,282,716 | -0.98(-0.40%) |
Dec 15, 2022 | 247.46 | 249.21 | 244.73 | 245.79 | 1,171,888 | -3.46(-1.39%) |
Dec 14, 2022 | 249.02 | 250.66 | 245.84 | 249.25 | 1,786,615 | -0.01(-0.00%) |
Dec 13, 2022 | 254.48 | 254.55 | 248.82 | 249.26 | 2,689,595 | -0.01(-0.00%) |
Dec 12, 2022 | 244.45 | 250.11 | 243.72 | 249.27 | 1,597,476 | +6.34(+2.61%) |
Dec 09, 2022 | 242.58 | 244.88 | 241.59 | 242.93 | 872,459 | -0.36(-0.15%) |
Dec 08, 2022 | 240.38 | 243.47 | 240.01 | 243.29 | 1,248,276 | +2.36(+0.98%) |
Dec 07, 2022 | 239.74 | 241.68 | 238.05 | 240.94 | 1,686,508 | +2.04(+0.86%) |
Dec 06, 2022 | 239.96 | 241.44 | 237.30 | 238.90 | 929,419 | -1.78(-0.74%) |
Dec 05, 2022 | 243.76 | 244.85 | 240.59 | 240.68 | 1,252,347 | -6.03(-2.45%) |
Dec 02, 2022 | 242.66 | 246.91 | 242.19 | 246.71 | 1,373,632 | +1.52(+0.62%) |
Dec 01, 2022 | 246.15 | 248.58 | 243.96 | 245.19 | 1,696,368 | +1.46(+0.60%) |
Nov 30, 2022 | 236.09 | 244.07 | 234.64 | 243.74 | 2,485,203 | +8.13(+3.45%) |
Nov 29, 2022 | 231.40 | 235.70 | 230.27 | 235.60 | 1,934,479 | +3.60(+1.55%) |
Nov 28, 2022 | 232.05 | 233.97 | 230.70 | 232.00 | 1,749,108 | -0.70(-0.30%) |
Nov 25, 2022 | 232.49 | 233.42 | 231.18 | 232.71 | 383,623 | +0.70(+0.30%) |
Nov 23, 2022 | 229.89 | 232.17 | 229.57 | 232.00 | 1,006,401 | +1.69(+0.73%) |
Nov 22, 2022 | 228.79 | 230.55 | 226.12 | 230.31 | 1,433,902 | +0.90(+0.39%) |
Nov 21, 2022 | 220.54 | 232.03 | 220.54 | 229.41 | 2,491,721 | +8.89(+4.03%) |
Nov 18, 2022 | 215.58 | 221.21 | 214.85 | 220.52 | 1,437,343 | +5.55(+2.58%) |
Nov 17, 2022 | 215.05 | 217.39 | 213.90 | 214.97 | 1,231,816 | -2.12(-0.98%) |
Nov 16, 2022 | 218.72 | 220.16 | 216.36 | 217.09 | 1,492,271 | -0.28(-0.13%) |
Nov 15, 2022 | 221.14 | 221.14 | 216.15 | 217.37 | 2,074,015 | -1.75(-0.80%) |
Nov 14, 2022 | 223.66 | 224.23 | 219.10 | 219.12 | 1,973,461 | -3.43(-1.54%) |
Nov 11, 2022 | 225.24 | 225.24 | 219.40 | 222.55 | 1,833,881 | -1.57(-0.70%) |
Nov 10, 2022 | 216.43 | 224.97 | 214.87 | 224.13 | 4,102,967 | +10.74(+5.03%) |
Nov 09, 2022 | 215.07 | 216.21 | 212.81 | 213.38 | 2,139,532 | -1.17(-0.55%) |
Nov 08, 2022 | 215.90 | 217.11 | 212.90 | 214.56 | 2,966,245 | -1.42(-0.66%) |
Nov 07, 2022 | 215.88 | 217.19 | 214.12 | 215.97 | 1,977,118 | +0.10(+0.04%) |
Nov 04, 2022 | 219.03 | 219.03 | 213.28 | 215.88 | 2,437,408 | -0.16(-0.07%) |
Nov 03, 2022 | 220.91 | 221.05 | 216.01 | 216.03 | 2,350,379 | -6.84(-3.07%) |
Nov 02, 2022 | 228.55 | 222.84 | 222.88 | 2,091,542 | -5.75(-2.51%) | |
Nov 01, 2022 | 231.63 | 232.26 | 227.66 | 228.62 | 2,235,621 | -2.04(-0.89%) |
Oct 31, 2022 | 229.38 | 231.97 | 229.07 | 230.66 | 1,344,117 | +0.69(+0.30%) |
Oct 28, 2022 | 226.97 | 230.34 | 226.97 | 229.97 | 1,282,774 | +4.00(+1.77%) |
Oct 27, 2022 | 228.50 | 228.50 | 224.89 | 225.97 | 922,595 | -1.67(-0.73%) |
Oct 26, 2022 | 222.09 | 228.36 | 220.72 | 227.65 | 1,888,297 | +7.02(+3.18%) |
Oct 25, 2022 | 220.30 | 221.35 | 219.25 | 220.63 | 2,024,741 | +0.48(+0.22%) |
Oct 24, 2022 | 220.62 | 222.15 | 219.15 | 220.15 | 1,673,969 | +1.57(+0.72%) |
Oct 21, 2022 | 217.86 | 219.35 | 215.63 | 218.57 | 1,768,593 | +1.00(+0.46%) |
Oct 20, 2022 | 220.68 | 221.35 | 217.22 | 217.58 | 899,087 | -2.83(-1.28%) |
Oct 19, 2022 | 223.74 | 224.65 | 218.86 | 220.40 | 1,341,055 | -5.04(-2.24%) |
Oct 18, 2022 | 229.43 | 230.81 | 225.09 | 225.44 | 1,514,332 | +1.57(+0.70%) |
Oct 17, 2022 | 221.27 | 225.01 | 220.32 | 223.87 | 1,013,345 | +4.22(+1.92%) |
Oct 14, 2022 | 223.00 | 224.57 | 218.56 | 219.65 | 913,241 | -1.79(-0.81%) |
Oct 13, 2022 | 212.35 | 222.27 | 211.05 | 221.44 | 976,963 | +5.61(+2.60%) |
Oct 12, 2022 | 217.85 | 219.22 | 215.73 | 215.83 | 763,166 | -1.82(-0.84%) |
Oct 11, 2022 | 215.13 | 219.41 | 212.79 | 217.65 | 956,712 | +2.78(+1.29%) |
Oct 10, 2022 | 219.35 | 219.84 | 214.66 | 214.87 | 1,124,913 | -2.79(-1.28%) |
Oct 07, 2022 | 221.83 | 222.44 | 216.66 | 217.66 | 1,469,856 | -5.60(-2.51%) |
Oct 06, 2022 | 230.07 | 230.32 | 223.05 | 223.27 | 1,223,644 | -8.24(-3.56%) |
Oct 05, 2022 | 229.77 | 232.94 | 228.40 | 231.51 | 847,403 | -0.14(-0.06%) |
Oct 04, 2022 | 226.16 | 231.89 | 225.46 | 231.64 | 1,105,935 | +6.05(+2.68%) |