Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 240.47 | 241.46 | 236.63 | 239.94 | 750,069 | -1.08(-0.45%) |
Dec 29, 2022 | 239.38 | 242.05 | 238.65 | 241.02 | 473,651 | +2.19(+0.92%) |
Dec 28, 2022 | 241.03 | 241.76 | 238.79 | 238.83 | 397,776 | -1.71(-0.71%) |
Dec 27, 2022 | 241.03 | 241.56 | 239.68 | 240.55 | 610,945 | +0.81(+0.34%) |
Dec 23, 2022 | 238.47 | 240.40 | 237.96 | 239.73 | 601,414 | +1.27(+0.53%) |
Dec 22, 2022 | 240.31 | 241.76 | 234.55 | 238.47 | 633,460 | -3.27(-1.35%) |
Dec 21, 2022 | 239.97 | 242.23 | 238.79 | 241.74 | 725,014 | +3.24(+1.36%) |
Dec 20, 2022 | 236.31 | 241.13 | 235.96 | 238.50 | 877,436 | +2.24(+0.95%) |
Dec 19, 2022 | 237.90 | 241.64 | 235.61 | 236.25 | 1,173,578 | -1.78(-0.75%) |
Dec 16, 2022 | 236.33 | 239.13 | 234.69 | 238.03 | 2,195,490 | +0.97(+0.41%) |
Dec 15, 2022 | 239.71 | 240.66 | 233.95 | 237.06 | 945,968 | -3.75(-1.56%) |
Dec 14, 2022 | 240.80 | 243.53 | 239.58 | 240.82 | 795,128 | +0.28(+0.12%) |
Dec 13, 2022 | 244.67 | 245.57 | 239.35 | 240.54 | 1,027,281 | -0.86(-0.36%) |
Dec 12, 2022 | 239.69 | 241.44 | 238.25 | 241.40 | 791,380 | +2.50(+1.04%) |
Dec 09, 2022 | 239.12 | 241.17 | 238.38 | 238.90 | 773,735 | -0.62(-0.26%) |
Dec 08, 2022 | 240.23 | 240.89 | 238.43 | 239.52 | 795,135 | +1.42(+0.60%) |
Dec 07, 2022 | 239.82 | 240.83 | 237.06 | 238.10 | 929,237 | -2.00(-0.83%) |
Dec 06, 2022 | 242.99 | 243.19 | 238.39 | 240.10 | 876,449 | -2.54(-1.05%) |
Dec 05, 2022 | 244.30 | 245.74 | 242.29 | 242.64 | 999,852 | -4.67(-1.89%) |
Dec 02, 2022 | 242.38 | 248.40 | 242.32 | 247.31 | 1,095,211 | +3.35(+1.38%) |
Dec 01, 2022 | 244.85 | 245.21 | 242.12 | 243.96 | 862,266 | -0.12(-0.05%) |
Nov 30, 2022 | 241.95 | 244.24 | 239.28 | 244.08 | 1,972,201 | +1.13(+0.47%) |
Nov 29, 2022 | 242.46 | 243.45 | 241.68 | 242.94 | 618,704 | +0.71(+0.29%) |
Nov 28, 2022 | 243.98 | 243.98 | 241.62 | 242.24 | 678,709 | -3.17(-1.29%) |
Nov 25, 2022 | 245.13 | 245.61 | 244.13 | 245.41 | 380,933 | +1.43(+0.59%) |
Nov 23, 2022 | 242.91 | 244.88 | 242.82 | 243.98 | 973,310 | +0.75(+0.31%) |
Nov 22, 2022 | 244.25 | 244.86 | 242.74 | 243.23 | 754,905 | +0.91(+0.38%) |
Nov 21, 2022 | 239.29 | 243.78 | 239.29 | 242.32 | 841,178 | +2.28(+0.95%) |
Nov 18, 2022 | 239.71 | 242.10 | 239.22 | 240.04 | 1,054,955 | +1.64(+0.69%) |
Nov 17, 2022 | 235.00 | 238.66 | 234.53 | 238.40 | 692,173 | +1.60(+0.67%) |
Nov 16, 2022 | 238.03 | 239.09 | 236.16 | 236.80 | 733,188 | -1.23(-0.52%) |
Nov 15, 2022 | 236.31 | 239.15 | 234.32 | 238.03 | 1,264,847 | +3.21(+1.37%) |
Nov 14, 2022 | 235.82 | 238.83 | 234.79 | 234.82 | 1,510,944 | -0.30(-0.13%) |
Nov 11, 2022 | 243.39 | 243.47 | 234.75 | 235.12 | 1,442,912 | -10.01(-4.08%) |
Nov 10, 2022 | 245.61 | 246.02 | 241.40 | 245.13 | 1,189,750 | +3.83(+1.59%) |
Nov 09, 2022 | 244.03 | 244.60 | 241.23 | 241.30 | 619,419 | -2.92(-1.20%) |
Nov 08, 2022 | 243.54 | 245.25 | 242.16 | 244.22 | 913,069 | +0.93(+0.38%) |
Nov 07, 2022 | 241.64 | 243.53 | 240.00 | 243.29 | 875,405 | +2.15(+0.89%) |
Nov 04, 2022 | 241.95 | 244.35 | 236.93 | 241.15 | 1,432,171 | +0.41(+0.17%) |
Nov 03, 2022 | 235.33 | 243.56 | 235.00 | 240.74 | 1,352,429 | +2.49(+1.04%) |
Nov 02, 2022 | 240.80 | 242.88 | 237.85 | 238.25 | 1,468,169 | -3.42(-1.42%) |
Nov 01, 2022 | 242.30 | 243.19 | 240.99 | 241.68 | 1,039,632 | +0.11(+0.04%) |
Oct 31, 2022 | 240.63 | 242.60 | 239.25 | 241.57 | 1,531,395 | -0.89(-0.37%) |
Oct 28, 2022 | 239.15 | 243.90 | 237.32 | 242.46 | 1,578,920 | +2.63(+1.10%) |
Oct 27, 2022 | 239.18 | 241.05 | 237.95 | 239.83 | 1,179,168 | +2.22(+0.94%) |
Oct 26, 2022 | 239.35 | 240.60 | 234.81 | 237.61 | 1,436,505 | -0.05(-0.02%) |
Oct 25, 2022 | 235.11 | 238.37 | 234.08 | 237.65 | 1,326,773 | +1.88(+0.80%) |
Oct 24, 2022 | 236.62 | 238.29 | 235.25 | 235.78 | 987,790 | +1.17(+0.50%) |
Oct 21, 2022 | 229.05 | 235.60 | 228.54 | 234.61 | 1,412,470 | +4.99(+2.17%) |
Oct 20, 2022 | 232.09 | 233.08 | 228.10 | 229.62 | 1,224,459 | -1.87(-0.81%) |
Oct 19, 2022 | 229.99 | 233.55 | 228.48 | 231.49 | 1,198,357 | +1.83(+0.80%) |
Oct 18, 2022 | 224.84 | 230.67 | 224.18 | 229.66 | 1,245,627 | +8.36(+3.78%) |
Oct 17, 2022 | 216.95 | 222.27 | 216.95 | 221.30 | 1,119,769 | +7.42(+3.47%) |
Oct 14, 2022 | 222.42 | 222.42 | 213.66 | 213.88 | 1,077,177 | -7.70(-3.47%) |
Oct 13, 2022 | 213.18 | 222.38 | 212.51 | 221.58 | 819,358 | +5.62(+2.60%) |
Oct 12, 2022 | 218.78 | 219.52 | 215.94 | 215.96 | 861,673 | -4.28(-1.94%) |
Oct 11, 2022 | 219.12 | 222.94 | 218.59 | 220.24 | 1,177,044 | +2.25(+1.03%) |
Oct 10, 2022 | 218.75 | 221.18 | 215.67 | 217.98 | 785,692 | +1.67(+0.77%) |
Oct 07, 2022 | 215.31 | 216.73 | 213.56 | 216.31 | 1,268,714 | +0.26(+0.12%) |
Oct 06, 2022 | 217.57 | 218.65 | 215.83 | 216.05 | 961,511 | -1.94(-0.89%) |
Oct 05, 2022 | 216.85 | 220.09 | 215.82 | 217.99 | 1,024,175 | +0.04(+0.02%) |
Oct 04, 2022 | 213.54 | 218.23 | 213.54 | 217.96 | 833,405 | +5.88(+2.77%) |