Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 228.31 | 228.34 | 225.66 | 227.70 | 8,328 | -0.33(-0.14%) |
Dec 29, 2022 | 226.96 | 229.68 | 226.62 | 228.03 | 5,534 | +1.15(+0.51%) |
Dec 28, 2022 | 228.03 | 228.03 | 225.92 | 226.88 | 8,632 | -1.83(-0.80%) |
Dec 27, 2022 | 232.57 | 232.69 | 227.15 | 228.71 | 7,077 | -1.44(-0.63%) |
Dec 23, 2022 | 229.37 | 230.84 | 229.37 | 230.15 | 6,823 | +0.78(+0.34%) |
Dec 22, 2022 | 231.21 | 231.21 | 227.36 | 229.37 | 9,432 | -1.93(-0.83%) |
Dec 21, 2022 | 227.37 | 231.30 | 226.90 | 231.30 | 12,865 | +4.52(+1.99%) |
Dec 20, 2022 | 229.02 | 230.23 | 226.28 | 226.78 | 11,329 | -3.98(-1.72%) |
Dec 19, 2022 | 233.79 | 235.95 | 229.77 | 230.76 | 14,791 | -1.17(-0.50%) |
Dec 16, 2022 | 225.61 | 233.78 | 225.61 | 231.93 | 30,997 | +5.99(+2.65%) |
Dec 15, 2022 | 235.37 | 235.38 | 225.93 | 225.94 | 14,822 | -6.64(-2.86%) |
Dec 14, 2022 | 232.63 | 233.57 | 229.31 | 232.58 | 14,929 | +0.86(+0.37%) |
Dec 13, 2022 | 235.21 | 235.21 | 231.46 | 231.72 | 26,698 | -0.87(-0.37%) |
Dec 12, 2022 | 230.06 | 233.83 | 230.06 | 232.59 | 11,458 | +2.22(+0.96%) |
Dec 09, 2022 | 232.51 | 232.51 | 229.50 | 230.37 | 9,063 | -1.35(-0.58%) |
Dec 08, 2022 | 233.91 | 234.58 | 230.90 | 231.72 | 13,893 | +0.00(+0.00%) |
Dec 07, 2022 | 232.23 | 236.34 | 231.55 | 231.72 | 18,490 | +1.61(+0.70%) |
Dec 06, 2022 | 233.88 | 233.88 | 228.21 | 230.11 | 18,553 | -3.19(-1.37%) |
Dec 05, 2022 | 232.02 | 233.66 | 230.29 | 233.30 | 32,170 | +1.04(+0.45%) |
Dec 02, 2022 | 233.66 | 235.58 | 231.82 | 232.25 | 15,276 | -3.51(-1.49%) |
Dec 01, 2022 | 232.72 | 236.88 | 231.70 | 235.77 | 15,350 | +4.05(+1.75%) |
Nov 30, 2022 | 234.19 | 235.14 | 231.46 | 231.72 | 38,289 | -1.03(-0.44%) |
Nov 29, 2022 | 232.21 | 233.53 | 231.25 | 232.76 | 16,846 | +0.16(+0.07%) |
Nov 28, 2022 | 233.63 | 233.63 | 231.84 | 232.59 | 10,205 | -0.98(-0.42%) |
Nov 25, 2022 | 234.68 | 234.68 | 232.17 | 233.57 | 4,035 | +0.88(+0.38%) |
Nov 23, 2022 | 238.48 | 238.48 | 229.96 | 232.69 | 10,662 | -4.28(-1.80%) |
Nov 22, 2022 | 234.50 | 237.16 | 234.49 | 236.97 | 12,867 | +5.07(+2.19%) |
Nov 21, 2022 | 227.41 | 231.90 | 226.30 | 231.90 | 21,708 | +4.58(+2.01%) |
Nov 18, 2022 | 231.73 | 231.73 | 225.78 | 227.32 | 40,525 | -1.19(-0.52%) |
Nov 17, 2022 | 226.72 | 228.51 | 224.26 | 228.51 | 27,659 | -1.90(-0.83%) |
Nov 16, 2022 | 237.42 | 238.07 | 228.81 | 230.41 | 24,628 | -9.66(-4.02%) |
Nov 15, 2022 | 241.43 | 242.08 | 239.46 | 240.07 | 16,212 | +0.93(+0.39%) |
Nov 14, 2022 | 240.43 | 242.76 | 238.31 | 239.14 | 16,423 | -3.20(-1.32%) |
Nov 11, 2022 | 245.12 | 245.12 | 241.40 | 242.34 | 11,378 | -1.04(-0.43%) |
Nov 10, 2022 | 240.57 | 245.77 | 240.57 | 243.39 | 23,708 | +6.09(+2.57%) |
Nov 09, 2022 | 236.20 | 239.03 | 236.20 | 237.29 | 10,909 | -1.60(-0.67%) |
Nov 08, 2022 | 236.65 | 239.11 | 235.76 | 238.90 | 12,432 | +0.84(+0.35%) |
Nov 07, 2022 | 236.28 | 238.79 | 234.00 | 238.06 | 17,060 | +6.04(+2.60%) |
Nov 04, 2022 | 229.26 | 232.08 | 227.40 | 232.02 | 16,950 | +3.98(+1.74%) |
Nov 03, 2022 | 234.67 | 235.69 | 227.27 | 228.04 | 36,336 | -6.51(-2.77%) |
Nov 02, 2022 | 240.30 | 240.30 | 234.55 | 234.55 | 13,928 | -4.34(-1.82%) |
Nov 01, 2022 | 239.82 | 242.59 | 237.62 | 238.88 | 24,285 | -0.49(-0.20%) |
Oct 31, 2022 | 238.71 | 240.25 | 237.68 | 239.37 | 29,058 | +0.88(+0.37%) |
Oct 28, 2022 | 233.79 | 242.13 | 233.79 | 238.50 | 18,122 | +2.92(+1.24%) |
Oct 27, 2022 | 239.43 | 239.66 | 234.67 | 235.57 | 23,645 | -1.64(-0.69%) |
Oct 26, 2022 | 233.01 | 241.06 | 233.01 | 237.21 | 10,492 | +4.21(+1.80%) |
Oct 25, 2022 | 228.40 | 234.10 | 227.24 | 233.01 | 28,268 | +5.69(+2.50%) |
Oct 24, 2022 | 226.06 | 230.64 | 226.06 | 227.32 | 26,466 | +3.92(+1.75%) |
Oct 21, 2022 | 220.61 | 223.66 | 218.69 | 223.40 | 33,550 | +4.15(+1.89%) |
Oct 20, 2022 | 220.75 | 223.73 | 217.74 | 219.25 | 24,826 | -3.54(-1.59%) |
Oct 19, 2022 | 220.69 | 224.48 | 215.98 | 222.79 | 40,252 | +3.71(+1.69%) |
Oct 18, 2022 | 223.55 | 223.55 | 217.83 | 219.08 | 37,697 | -3.75(-1.68%) |
Oct 17, 2022 | 218.88 | 222.91 | 218.88 | 222.83 | 12,316 | +5.49(+2.53%) |
Oct 14, 2022 | 220.16 | 220.16 | 216.98 | 217.34 | 6,867 | -1.06(-0.48%) |
Oct 13, 2022 | 212.23 | 218.40 | 211.85 | 218.40 | 10,809 | +4.80(+2.25%) |
Oct 12, 2022 | 213.42 | 215.13 | 213.42 | 213.59 | 8,052 | +1.65(+0.78%) |
Oct 11, 2022 | 212.42 | 212.42 | 210.86 | 211.95 | 7,517 | +3.41(+1.64%) |
Oct 10, 2022 | 209.88 | 209.88 | 208.53 | 208.53 | 8,402 | +2.10(+1.02%) |
Oct 07, 2022 | 207.66 | 207.66 | 206.04 | 206.43 | 9,690 | -4.08(-1.94%) |
Oct 06, 2022 | 212.51 | 212.51 | 209.04 | 210.51 | 8,093 | -2.12(-1.00%) |
Oct 05, 2022 | 211.96 | 213.53 | 211.53 | 212.63 | 6,602 | -0.45(-0.21%) |
Oct 04, 2022 | 210.49 | 213.78 | 209.29 | 213.08 | 11,613 | +3.81(+1.82%) |