Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 231.99 | 232.97 | 231.51 | 232.97 | 143 | +1.00(+0.43%) |
Dec 29, 2022 | 231.02 | 232.00 | 231.02 | 231.97 | 237 | -5.43(-2.29%) |
Dec 28, 2022 | 239.99 | 239.99 | 230.04 | 237.40 | 38 | +2.40(+1.02%) |
Dec 27, 2022 | 237.95 | 237.95 | 225.00 | 235.00 | 1,366 | -2.75(-1.16%) |
Dec 23, 2022 | 237.00 | 237.75 | 237.00 | 237.75 | 163 | +0.79(+0.33%) |
Dec 22, 2022 | 236.96 | 237.00 | 230.00 | 236.96 | 451 | +0.96(+0.41%) |
Dec 21, 2022 | 236.72 | 237.00 | 236.00 | 236.00 | 112 | +0.00(+0.00%) |
Dec 20, 2022 | 237.26 | 237.26 | 236.00 | 236.00 | 45 | +0.00(+0.00%) |
Dec 19, 2022 | 235.01 | 236.00 | 235.00 | 236.00 | 84 | -1.95(-0.82%) |
Dec 16, 2022 | 235.00 | 237.99 | 235.00 | 237.95 | 100 | +4.95(+2.12%) |
Dec 15, 2022 | 232.00 | 235.00 | 230.00 | 233.00 | 603 | -1.96(-0.83%) |
Dec 14, 2022 | 231.99 | 234.96 | 230.50 | 234.96 | 215 | +2.96(+1.28%) |
Dec 13, 2022 | 234.00 | 234.00 | 230.20 | 232.00 | 80 | -1.96(-0.84%) |
Dec 12, 2022 | 235.00 | 235.00 | 230.21 | 233.96 | 211 | -1.04(-0.44%) |
Dec 09, 2022 | 236.76 | 240.00 | 220.00 | 235.00 | 1,260 | -1.51(-0.64%) |
Dec 08, 2022 | 239.76 | 240.15 | 236.51 | 236.51 | 88 | -3.03(-1.26%) |
Dec 07, 2022 | 239.51 | 239.54 | 239.51 | 239.54 | 2 | -2.47(-1.02%) |
Dec 06, 2022 | 244.00 | 244.00 | 239.50 | 242.01 | 80 | -0.01(-0.00%) |
Dec 05, 2022 | 242.02 | 242.02 | 242.02 | 242.02 | 2 | +2.48(+1.04%) |
Dec 02, 2022 | 247.91 | 247.91 | 239.40 | 239.54 | 2,396 | +0.14(+0.06%) |
Dec 01, 2022 | 244.00 | 244.00 | 239.40 | 239.40 | 46 | -5.60(-2.29%) |
Nov 30, 2022 | 247.00 | 247.00 | 245.00 | 245.00 | 13 | -2.00(-0.81%) |
Nov 29, 2022 | 247.00 | 248.25 | 238.50 | 247.00 | 917 | -1.21(-0.49%) |
Nov 28, 2022 | 248.96 | 248.96 | 248.21 | 248.21 | 147 | +4.21(+1.73%) |
Nov 25, 2022 | 242.31 | 244.00 | 242.31 | 244.00 | 132 | +1.75(+0.72%) |
Nov 23, 2022 | 241.01 | 243.76 | 238.52 | 242.25 | 819 | -1.50(-0.62%) |
Nov 22, 2022 | 244.94 | 244.94 | 240.50 | 243.75 | 54 | +0.04(+0.02%) |
Nov 21, 2022 | 241.96 | 243.71 | 240.00 | 243.71 | 139 | +3.71(+1.55%) |
Nov 18, 2022 | 240.04 | 244.91 | 238.01 | 240.00 | 447 | -0.04(-0.02%) |
Nov 17, 2022 | 243.00 | 243.91 | 240.04 | 240.04 | 53 | -4.56(-1.86%) |
Nov 16, 2022 | 242.00 | 244.95 | 238.50 | 244.60 | 313 | +0.64(+0.26%) |
Nov 15, 2022 | 240.05 | 243.96 | 240.00 | 243.96 | 192 | +0.96(+0.40%) |
Nov 14, 2022 | 244.96 | 244.96 | 240.01 | 243.00 | 253 | +1.01(+0.42%) |
Nov 11, 2022 | 247.54 | 247.54 | 240.02 | 241.99 | 106 | -5.59(-2.26%) |
Nov 10, 2022 | 247.58 | 248.00 | 247.54 | 247.58 | 416 | +0.08(+0.03%) |
Nov 09, 2022 | 247.46 | 247.50 | 247.46 | 247.50 | 2 | +0.47(+0.19%) |
Nov 08, 2022 | 247.58 | 247.58 | 245.00 | 247.03 | 51 | +0.07(+0.03%) |
Nov 07, 2022 | 247.57 | 247.57 | 246.96 | 246.96 | 48 | -0.07(-0.03%) |
Nov 04, 2022 | 248.00 | 248.00 | 247.00 | 247.03 | 100 | +0.03(+0.01%) |
Nov 03, 2022 | 247.00 | 248.00 | 247.00 | 247.00 | 592 | +0.00(+0.00%) |
Nov 02, 2022 | 246.00 | 247.00 | 246.00 | 247.00 | 15 | +1.04(+0.42%) |
Nov 01, 2022 | 243.25 | 246.00 | 243.25 | 245.96 | 113 | +3.96(+1.64%) |
Oct 31, 2022 | 245.00 | 245.00 | 242.00 | 242.00 | 264 | -2.96(-1.21%) |
Oct 28, 2022 | 245.00 | 246.96 | 244.96 | 244.96 | 384 | -0.04(-0.02%) |
Oct 27, 2022 | 240.50 | 245.00 | 240.00 | 245.00 | 684 | +4.50(+1.87%) |
Oct 26, 2022 | 241.01 | 241.80 | 240.00 | 240.50 | 72 | -0.50(-0.21%) |
Oct 25, 2022 | 241.04 | 242.00 | 241.00 | 241.00 | 42 | +0.04(+0.02%) |
Oct 24, 2022 | 242.96 | 242.96 | 236.04 | 240.96 | 224 | -1.04(-0.43%) |
Oct 21, 2022 | 242.00 | 242.96 | 242.00 | 242.00 | 100 | -0.96(-0.40%) |
Oct 20, 2022 | 242.96 | 242.96 | 242.96 | 242.96 | 25 | +0.96(+0.40%) |
Oct 19, 2022 | 243.00 | 243.00 | 242.00 | 242.00 | 99 | +0.00(+0.00%) |
Oct 18, 2022 | 242.96 | 243.00 | 240.51 | 242.00 | 180 | +0.95(+0.39%) |
Oct 17, 2022 | 243.95 | 243.95 | 241.05 | 241.05 | 25 | +0.54(+0.22%) |
Oct 14, 2022 | 244.85 | 244.85 | 240.51 | 240.51 | 211 | -0.26(-0.11%) |
Oct 13, 2022 | 241.54 | 243.19 | 240.75 | 240.77 | 232 | -3.92(-1.60%) |
Oct 12, 2022 | 241.54 | 244.89 | 241.54 | 244.69 | 46 | +3.16(+1.31%) |
Oct 11, 2022 | 241.54 | 244.99 | 241.53 | 241.53 | 424 | +0.78(+0.32%) |
Oct 10, 2022 | 240.75 | 240.75 | 240.75 | 240.75 | 60 | -0.04(-0.02%) |
Oct 07, 2022 | 244.00 | 244.00 | 240.75 | 240.79 | 328 | -1.91(-0.79%) |
Oct 06, 2022 | 242.70 | 242.70 | 242.70 | 242.70 | 23 | +0.70(+0.29%) |
Oct 05, 2022 | 242.00 | 242.00 | 242.00 | 242.00 | 85 | -2.99(-1.22%) |
Oct 04, 2022 | 243.99 | 244.99 | 242.04 | 244.99 | 587 | +4.49(+1.87%) |