Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 210.02 | 214.16 | 207.22 | 209.68 | 219,342 | -4.24(-1.98%) |
Dec 29, 2022 | 210.00 | 217.24 | 207.26 | 213.92 | 198,531 | +5.73(+2.75%) |
Dec 28, 2022 | 210.83 | 212.38 | 205.59 | 208.19 | 204,028 | -3.25(-1.54%) |
Dec 27, 2022 | 212.81 | 214.84 | 209.32 | 211.44 | 216,057 | -2.91(-1.36%) |
Dec 23, 2022 | 213.67 | 218.23 | 211.45 | 214.35 | 178,383 | +1.04(+0.49%) |
Dec 22, 2022 | 215.73 | 215.75 | 209.26 | 213.31 | 203,620 | -6.35(-2.89%) |
Dec 21, 2022 | 216.60 | 221.81 | 215.53 | 219.66 | 293,846 | +1.97(+0.90%) |
Dec 20, 2022 | 219.52 | 222.66 | 215.57 | 217.69 | 224,182 | -4.64(-2.09%) |
Dec 19, 2022 | 230.85 | 231.09 | 219.13 | 222.33 | 351,175 | -6.82(-2.98%) |
Dec 16, 2022 | 225.23 | 231.22 | 223.73 | 229.15 | 626,859 | -1.46(-0.63%) |
Dec 15, 2022 | 234.41 | 238.70 | 226.98 | 230.61 | 503,331 | -8.28(-3.47%) |
Dec 14, 2022 | 234.02 | 243.83 | 233.55 | 238.89 | 415,494 | +3.41(+1.45%) |
Dec 13, 2022 | 261.36 | 261.36 | 232.56 | 235.48 | 410,094 | -2.04(-0.86%) |
Dec 12, 2022 | 228.59 | 238.34 | 226.14 | 237.52 | 379,814 | +9.20(+4.03%) |
Dec 09, 2022 | 225.26 | 231.08 | 222.33 | 228.32 | 336,511 | +0.83(+0.36%) |
Dec 08, 2022 | 228.52 | 232.14 | 224.85 | 227.49 | 332,944 | +0.13(+0.06%) |
Dec 07, 2022 | 227.49 | 233.30 | 225.82 | 227.36 | 279,257 | -1.80(-0.79%) |
Dec 06, 2022 | 229.72 | 231.56 | 223.53 | 229.16 | 354,292 | +0.08(+0.03%) |
Dec 05, 2022 | 233.07 | 236.77 | 226.36 | 229.08 | 339,990 | -8.64(-3.63%) |
Dec 02, 2022 | 235.07 | 241.20 | 230.66 | 237.72 | 403,554 | -0.04(-0.02%) |
Dec 01, 2022 | 231.93 | 238.92 | 228.76 | 237.76 | 687,855 | -5.83(-2.39%) |
Nov 30, 2022 | 232.20 | 244.55 | 230.80 | 243.59 | 456,685 | +9.17(+3.91%) |
Nov 29, 2022 | 230.00 | 237.32 | 226.64 | 234.42 | 405,038 | +6.97(+3.06%) |
Nov 28, 2022 | 233.30 | 237.72 | 226.41 | 227.45 | 276,270 | -9.32(-3.94%) |
Nov 25, 2022 | 232.33 | 238.21 | 232.33 | 236.77 | 145,247 | +0.32(+0.14%) |
Nov 23, 2022 | 230.35 | 238.60 | 229.04 | 236.45 | 234,338 | +5.62(+2.43%) |
Nov 22, 2022 | 235.28 | 237.44 | 228.74 | 230.83 | 190,085 | -3.99(-1.70%) |
Nov 21, 2022 | 235.01 | 237.97 | 233.37 | 234.82 | 166,321 | -1.61(-0.68%) |
Nov 18, 2022 | 242.66 | 243.37 | 229.27 | 236.43 | 430,142 | -0.58(-0.24%) |
Nov 17, 2022 | 239.78 | 241.85 | 230.73 | 237.01 | 444,936 | -11.05(-4.45%) |
Nov 16, 2022 | 256.54 | 257.11 | 246.35 | 248.06 | 549,295 | -13.53(-5.17%) |
Nov 15, 2022 | 259.62 | 265.56 | 256.00 | 261.59 | 451,819 | +7.19(+2.83%) |
Nov 14, 2022 | 244.78 | 256.38 | 240.24 | 254.40 | 603,116 | +6.90(+2.79%) |
Nov 11, 2022 | 245.75 | 254.13 | 244.66 | 247.50 | 545,862 | +2.49(+1.02%) |
Nov 10, 2022 | 228.02 | 246.13 | 228.02 | 245.01 | 537,605 | +30.37(+14.15%) |
Nov 09, 2022 | 218.19 | 224.24 | 212.95 | 214.64 | 429,236 | -8.36(-3.75%) |
Nov 08, 2022 | 221.04 | 225.33 | 215.56 | 223.00 | 577,276 | +4.18(+1.91%) |
Nov 07, 2022 | 209.71 | 221.19 | 209.25 | 218.82 | 468,763 | +8.92(+4.25%) |
Nov 04, 2022 | 198.90 | 209.91 | 197.83 | 209.90 | 412,197 | +14.90(+7.64%) |
Nov 03, 2022 | 196.06 | 198.56 | 185.03 | 195.00 | 473,901 | -4.43(-2.22%) |
Nov 02, 2022 | 205.71 | 212.12 | 199.42 | 199.43 | 528,797 | -7.89(-3.81%) |
Nov 01, 2022 | 196.73 | 208.31 | 190.66 | 207.32 | 875,001 | +8.46(+4.25%) |
Oct 31, 2022 | 192.37 | 202.85 | 190.23 | 198.86 | 568,044 | +6.65(+3.46%) |
Oct 28, 2022 | 192.04 | 195.78 | 187.32 | 192.21 | 467,492 | +2.35(+1.24%) |
Oct 27, 2022 | 200.28 | 203.72 | 188.53 | 189.86 | 338,473 | -9.04(-4.54%) |
Oct 26, 2022 | 199.17 | 201.81 | 189.30 | 198.90 | 565,545 | +0.72(+0.36%) |
Oct 25, 2022 | 195.66 | 204.58 | 195.40 | 198.18 | 493,107 | +3.60(+1.85%) |
Oct 24, 2022 | 190.68 | 198.17 | 187.78 | 194.58 | 381,242 | +5.33(+2.82%) |
Oct 21, 2022 | 187.43 | 189.34 | 180.17 | 189.25 | 695,864 | +2.88(+1.55%) |
Oct 20, 2022 | 193.91 | 197.01 | 185.76 | 186.37 | 512,636 | -10.50(-5.33%) |
Oct 19, 2022 | 204.12 | 204.12 | 195.48 | 196.87 | 321,971 | -8.97(-4.36%) |
Oct 18, 2022 | 208.30 | 212.14 | 203.19 | 205.84 | 335,578 | +3.10(+1.53%) |
Oct 17, 2022 | 200.71 | 207.02 | 200.07 | 202.74 | 332,320 | +6.52(+3.32%) |
Oct 14, 2022 | 203.70 | 204.11 | 194.88 | 196.22 | 273,952 | -5.62(-2.78%) |
Oct 13, 2022 | 196.81 | 205.68 | 190.29 | 201.84 | 386,633 | -1.70(-0.84%) |
Oct 12, 2022 | 199.99 | 207.02 | 196.46 | 203.54 | 399,004 | +5.24(+2.64%) |
Oct 11, 2022 | 200.57 | 204.50 | 197.45 | 198.30 | 359,616 | -3.95(-1.95%) |
Oct 10, 2022 | 199.50 | 207.37 | 196.00 | 202.25 | 294,539 | +4.73(+2.39%) |
Oct 07, 2022 | 197.69 | 201.37 | 195.58 | 197.52 | 472,020 | -4.11(-2.04%) |
Oct 06, 2022 | 200.54 | 207.16 | 200.54 | 201.63 | 245,864 | -1.33(-0.66%) |
Oct 05, 2022 | 201.52 | 205.70 | 200.84 | 202.96 | 266,767 | -2.94(-1.43%) |
Oct 04, 2022 | 202.45 | 206.00 | 198.77 | 205.90 | 408,277 | +7.65(+3.86%) |