Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 205.02 | 205.45 | 202.59 | 205.15 | 364,962 | -1.22(-0.59%) |
Dec 29, 2022 | 205.10 | 207.23 | 204.01 | 206.37 | 668,524 | +3.55(+1.75%) |
Dec 28, 2022 | 203.93 | 205.50 | 202.23 | 202.82 | 475,446 | -1.10(-0.54%) |
Dec 27, 2022 | 205.90 | 207.38 | 202.85 | 203.93 | 672,326 | -1.41(-0.69%) |
Dec 23, 2022 | 205.34 | 205.98 | 203.54 | 205.34 | 573,626 | -0.81(-0.39%) |
Dec 22, 2022 | 206.56 | 207.89 | 203.05 | 206.14 | 435,822 | -0.99(-0.48%) |
Dec 21, 2022 | 207.27 | 208.00 | 205.19 | 207.13 | 795,891 | +1.21(+0.59%) |
Dec 20, 2022 | 206.06 | 206.92 | 204.08 | 205.92 | 497,248 | -0.24(-0.11%) |
Dec 19, 2022 | 206.48 | 206.99 | 203.94 | 206.15 | 586,435 | -0.64(-0.31%) |
Dec 16, 2022 | 210.72 | 211.36 | 205.11 | 206.79 | 977,307 | -5.16(-2.44%) |
Dec 15, 2022 | 215.56 | 221.95 | 211.07 | 211.96 | 559,057 | -5.74(-2.64%) |
Dec 14, 2022 | 221.31 | 221.81 | 216.00 | 217.70 | 632,433 | -2.80(-1.27%) |
Dec 13, 2022 | 224.24 | 224.24 | 219.42 | 220.50 | 510,865 | +2.76(+1.27%) |
Dec 12, 2022 | 217.80 | 218.33 | 216.09 | 217.74 | 547,334 | +1.20(+0.56%) |
Dec 09, 2022 | 218.62 | 219.24 | 216.42 | 216.53 | 297,981 | -2.78(-1.27%) |
Dec 08, 2022 | 219.71 | 221.03 | 217.64 | 219.31 | 785,157 | +0.31(+0.14%) |
Dec 07, 2022 | 215.57 | 221.16 | 215.57 | 219.00 | 499,243 | +4.39(+2.04%) |
Dec 06, 2022 | 215.27 | 215.80 | 212.68 | 214.61 | 610,800 | -1.60(-0.74%) |
Dec 05, 2022 | 226.52 | 226.52 | 215.89 | 216.21 | 501,808 | -13.36(-5.82%) |
Dec 02, 2022 | 224.24 | 231.01 | 224.24 | 229.56 | 373,929 | +3.51(+1.55%) |
Dec 01, 2022 | 228.50 | 229.47 | 224.84 | 226.05 | 482,822 | -0.85(-0.37%) |
Nov 30, 2022 | 221.19 | 227.01 | 219.94 | 226.90 | 1,140,717 | +6.90(+3.14%) |
Nov 29, 2022 | 222.26 | 223.25 | 219.71 | 220.00 | 355,322 | -2.31(-1.04%) |
Nov 28, 2022 | 225.75 | 227.31 | 220.96 | 222.31 | 433,807 | -4.32(-1.91%) |
Nov 25, 2022 | 226.51 | 227.69 | 225.75 | 226.63 | 199,237 | +0.57(+0.25%) |
Nov 23, 2022 | 226.71 | 228.82 | 225.28 | 226.05 | 328,277 | -0.31(-0.14%) |
Nov 22, 2022 | 222.31 | 226.66 | 221.25 | 226.37 | 326,670 | +4.39(+1.98%) |
Nov 21, 2022 | 219.96 | 224.28 | 219.25 | 221.98 | 322,394 | +0.80(+0.36%) |
Nov 18, 2022 | 220.83 | 222.80 | 218.93 | 221.19 | 418,828 | +5.34(+2.48%) |
Nov 17, 2022 | 218.79 | 218.79 | 214.35 | 215.84 | 268,935 | -5.52(-2.49%) |
Nov 16, 2022 | 221.22 | 222.74 | 219.99 | 221.36 | 310,014 | +0.94(+0.42%) |
Nov 15, 2022 | 220.51 | 224.17 | 218.54 | 220.43 | 525,251 | +2.71(+1.25%) |
Nov 14, 2022 | 219.75 | 220.93 | 215.37 | 217.72 | 366,113 | -2.12(-0.96%) |
Nov 11, 2022 | 224.22 | 224.88 | 219.09 | 219.83 | 495,897 | -2.12(-0.96%) |
Nov 10, 2022 | 216.81 | 222.48 | 214.84 | 221.95 | 456,641 | +13.03(+6.24%) |
Nov 09, 2022 | 210.13 | 212.26 | 207.47 | 208.92 | 325,929 | -1.09(-0.52%) |
Nov 08, 2022 | 208.46 | 210.68 | 203.98 | 210.02 | 516,002 | +0.86(+0.41%) |
Nov 07, 2022 | 207.53 | 209.51 | 205.64 | 209.16 | 668,781 | +1.72(+0.83%) |
Nov 04, 2022 | 208.84 | 209.56 | 203.29 | 207.44 | 710,348 | +1.92(+0.93%) |
Nov 03, 2022 | 211.71 | 211.71 | 205.39 | 205.52 | 692,965 | -8.91(-4.16%) |
Nov 02, 2022 | 217.34 | 223.43 | 214.31 | 214.43 | 607,716 | -2.82(-1.30%) |
Nov 01, 2022 | 221.56 | 221.85 | 215.43 | 217.26 | 779,446 | -2.77(-1.26%) |
Oct 31, 2022 | 214.88 | 220.44 | 214.08 | 220.03 | 727,532 | +4.88(+2.27%) |
Oct 28, 2022 | 211.60 | 215.86 | 205.88 | 215.15 | 1,248,759 | -13.34(-5.84%) |
Oct 27, 2022 | 228.91 | 231.78 | 226.46 | 228.49 | 826,420 | -1.65(-0.72%) |
Oct 26, 2022 | 226.73 | 232.88 | 225.85 | 230.14 | 599,928 | +3.92(+1.73%) |
Oct 25, 2022 | 220.34 | 226.78 | 219.68 | 226.22 | 658,136 | +4.28(+1.93%) |
Oct 24, 2022 | 220.80 | 222.63 | 219.35 | 221.94 | 569,758 | +3.29(+1.51%) |
Oct 21, 2022 | 214.38 | 219.80 | 210.01 | 218.64 | 515,282 | +4.78(+2.24%) |
Oct 20, 2022 | 214.74 | 217.89 | 211.95 | 213.86 | 733,925 | +2.09(+0.98%) |
Oct 19, 2022 | 214.07 | 215.05 | 210.01 | 211.78 | 316,397 | -3.54(-1.64%) |
Oct 18, 2022 | 217.74 | 219.32 | 211.45 | 215.32 | 620,463 | +3.84(+1.81%) |
Oct 17, 2022 | 210.55 | 212.22 | 209.27 | 211.48 | 569,822 | +3.20(+1.53%) |
Oct 14, 2022 | 213.12 | 214.13 | 207.35 | 208.29 | 421,989 | -2.98(-1.41%) |
Oct 13, 2022 | 202.97 | 212.67 | 202.93 | 211.27 | 546,860 | +4.57(+2.21%) |
Oct 12, 2022 | 210.07 | 210.07 | 206.39 | 206.69 | 555,576 | -4.79(-2.27%) |
Oct 11, 2022 | 214.08 | 214.18 | 210.02 | 211.48 | 562,474 | -4.11(-1.91%) |
Oct 10, 2022 | 219.54 | 219.54 | 214.41 | 215.59 | 238,042 | -3.18(-1.45%) |
Oct 07, 2022 | 224.11 | 224.14 | 217.53 | 218.77 | 335,892 | -7.32(-3.24%) |
Oct 06, 2022 | 227.55 | 228.34 | 225.07 | 226.09 | 460,015 | -1.88(-0.82%) |
Oct 05, 2022 | 227.37 | 231.16 | 224.05 | 227.97 | 607,613 | +2.98(+1.32%) |
Oct 04, 2022 | 222.28 | 225.76 | 218.87 | 224.99 | 524,774 | +4.41(+2.00%) |