Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 234.19 | 235.48 | 230.47 | 234.55 | 248,643 | -3.62(-1.52%) |
Dec 29, 2022 | 233.15 | 241.54 | 233.15 | 238.17 | 382,618 | +7.71(+3.35%) |
Dec 28, 2022 | 237.01 | 238.75 | 229.88 | 230.45 | 300,445 | -5.47(-2.32%) |
Dec 27, 2022 | 234.03 | 236.83 | 230.77 | 235.92 | 341,911 | +1.59(+0.68%) |
Dec 23, 2022 | 234.20 | 234.95 | 231.37 | 234.33 | 338,100 | -0.13(-0.06%) |
Dec 22, 2022 | 230.92 | 235.01 | 228.36 | 234.46 | 350,006 | +0.58(+0.25%) |
Dec 21, 2022 | 229.63 | 235.85 | 229.21 | 233.88 | 377,996 | +6.87(+3.02%) |
Dec 20, 2022 | 226.25 | 228.87 | 223.62 | 227.01 | 521,834 | -0.44(-0.19%) |
Dec 19, 2022 | 225.34 | 229.11 | 223.39 | 227.45 | 570,856 | +2.12(+0.94%) |
Dec 16, 2022 | 233.21 | 235.12 | 224.47 | 225.33 | 1,596,003 | -10.94(-4.63%) |
Dec 15, 2022 | 238.66 | 239.53 | 234.90 | 236.27 | 639,428 | -6.48(-2.67%) |
Dec 14, 2022 | 247.16 | 250.15 | 239.68 | 242.75 | 864,187 | -8.29(-3.30%) |
Dec 13, 2022 | 249.42 | 254.43 | 248.49 | 251.04 | 574,950 | +10.58(+4.40%) |
Dec 12, 2022 | 238.96 | 241.73 | 236.58 | 240.46 | 463,971 | +2.26(+0.95%) |
Dec 09, 2022 | 231.86 | 241.29 | 230.71 | 238.20 | 693,623 | +2.97(+1.26%) |
Dec 08, 2022 | 233.98 | 236.79 | 232.52 | 235.23 | 710,940 | +0.14(+0.06%) |
Dec 07, 2022 | 233.91 | 236.07 | 230.01 | 235.09 | 473,739 | +0.90(+0.38%) |
Dec 06, 2022 | 237.46 | 238.16 | 233.70 | 234.19 | 610,941 | -4.44(-1.86%) |
Dec 05, 2022 | 239.12 | 240.98 | 235.45 | 238.62 | 604,154 | -4.89(-2.01%) |
Dec 02, 2022 | 234.78 | 246.00 | 234.78 | 243.52 | 899,865 | +2.32(+0.96%) |
Dec 01, 2022 | 235.54 | 242.20 | 232.16 | 241.20 | 620,346 | +7.34(+3.14%) |
Nov 30, 2022 | 223.35 | 234.12 | 221.72 | 233.86 | 1,032,252 | +11.12(+4.99%) |
Nov 29, 2022 | 222.40 | 224.92 | 221.06 | 222.74 | 316,145 | -0.68(-0.30%) |
Nov 28, 2022 | 224.09 | 225.50 | 221.36 | 223.42 | 557,763 | -2.46(-1.09%) |
Nov 25, 2022 | 227.03 | 227.33 | 222.72 | 225.88 | 363,831 | -1.41(-0.62%) |
Nov 23, 2022 | 228.19 | 231.43 | 226.58 | 227.28 | 547,747 | -0.47(-0.21%) |
Nov 22, 2022 | 224.33 | 227.75 | 220.05 | 227.75 | 1,285,815 | +3.27(+1.46%) |
Nov 21, 2022 | 223.90 | 225.46 | 221.24 | 224.48 | 1,033,342 | +0.25(+0.11%) |
Nov 18, 2022 | 225.23 | 225.40 | 218.49 | 224.23 | 1,772,527 | +3.06(+1.38%) |
Nov 17, 2022 | 236.50 | 236.50 | 221.12 | 221.18 | 1,782,689 | -18.11(-7.57%) |
Nov 16, 2022 | 247.43 | 248.32 | 237.76 | 239.28 | 549,039 | -7.56(-3.06%) |
Nov 15, 2022 | 248.25 | 251.72 | 245.07 | 246.85 | 567,591 | +5.36(+2.22%) |
Nov 14, 2022 | 248.04 | 249.10 | 241.49 | 241.49 | 893,615 | -8.59(-3.44%) |
Nov 11, 2022 | 242.76 | 252.67 | 241.92 | 250.08 | 966,172 | +8.16(+3.37%) |
Nov 10, 2022 | 233.85 | 242.21 | 231.26 | 241.91 | 612,357 | +21.16(+9.58%) |
Nov 09, 2022 | 222.14 | 225.43 | 220.09 | 220.76 | 500,849 | -3.04(-1.36%) |
Nov 08, 2022 | 225.75 | 231.26 | 222.16 | 223.80 | 693,209 | -1.19(-0.53%) |
Nov 07, 2022 | 216.44 | 225.19 | 214.29 | 224.98 | 761,886 | +10.31(+4.80%) |
Nov 04, 2022 | 211.06 | 214.88 | 206.11 | 214.68 | 777,319 | +6.22(+2.99%) |
Nov 03, 2022 | 211.96 | 214.19 | 207.90 | 208.45 | 1,073,746 | -10.15(-4.64%) |
Nov 02, 2022 | 226.82 | 218.60 | 966,721 | -9.93(-4.34%) | ||
Nov 01, 2022 | 229.18 | 230.42 | 223.82 | 228.53 | 958,063 | -0.60(-0.26%) |
Oct 31, 2022 | 222.79 | 230.41 | 221.15 | 229.12 | 1,169,200 | +4.57(+2.04%) |
Oct 28, 2022 | 217.37 | 226.24 | 217.37 | 224.55 | 1,299,351 | +4.26(+1.93%) |
Oct 27, 2022 | 206.62 | 229.66 | 205.31 | 220.29 | 2,388,400 | -33.03(-13.04%) |
Oct 26, 2022 | 249.06 | 259.37 | 248.95 | 253.32 | 1,006,704 | +5.17(+2.08%) |
Oct 25, 2022 | 238.87 | 248.33 | 235.78 | 248.15 | 834,954 | +12.54(+5.32%) |
Oct 24, 2022 | 234.13 | 235.62 | 230.08 | 235.62 | 895,616 | +3.72(+1.61%) |
Oct 21, 2022 | 231.89 | 236.80 | 226.25 | 231.89 | 865,814 | +1.57(+0.68%) |
Oct 20, 2022 | 241.43 | 242.46 | 229.85 | 230.32 | 893,521 | -12.29(-5.06%) |
Oct 19, 2022 | 256.21 | 257.43 | 241.92 | 242.61 | 1,062,786 | -17.89(-6.87%) |
Oct 18, 2022 | 261.45 | 263.57 | 256.68 | 260.50 | 679,998 | +6.26(+2.46%) |
Oct 17, 2022 | 252.78 | 257.65 | 251.92 | 254.24 | 419,167 | +7.76(+3.15%) |
Oct 14, 2022 | 251.04 | 252.25 | 244.67 | 246.48 | 863,609 | -1.87(-0.75%) |
Oct 13, 2022 | 231.90 | 249.32 | 230.94 | 248.35 | 1,039,250 | +10.25(+4.30%) |
Oct 12, 2022 | 240.29 | 241.19 | 237.91 | 238.11 | 357,541 | -0.56(-0.23%) |
Oct 11, 2022 | 243.96 | 243.97 | 235.88 | 238.66 | 784,626 | -6.11(-2.50%) |
Oct 10, 2022 | 250.03 | 250.03 | 244.70 | 244.78 | 330,875 | -3.98(-1.60%) |
Oct 07, 2022 | 251.77 | 251.77 | 246.72 | 248.76 | 525,116 | -6.41(-2.51%) |
Oct 06, 2022 | 257.64 | 258.82 | 254.36 | 255.17 | 744,678 | -3.40(-1.31%) |
Oct 05, 2022 | 256.50 | 260.57 | 253.96 | 258.57 | 356,659 | -1.47(-0.57%) |
Oct 04, 2022 | 258.34 | 261.33 | 257.66 | 260.04 | 476,622 | +5.20(+2.04%) |