Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 205.48 | 205.91 | 203.04 | 205.60 | 364,151 | -1.22(-0.59%) |
Dec 29, 2022 | 205.56 | 207.69 | 204.47 | 206.83 | 667,040 | +3.56(+1.75%) |
Dec 28, 2022 | 204.38 | 205.96 | 202.68 | 203.27 | 474,390 | -1.11(-0.54%) |
Dec 27, 2022 | 206.35 | 207.85 | 203.30 | 204.38 | 670,833 | -1.41(-0.69%) |
Dec 23, 2022 | 205.80 | 206.43 | 203.99 | 205.79 | 572,353 | -0.81(-0.39%) |
Dec 22, 2022 | 207.02 | 208.35 | 203.50 | 206.60 | 434,854 | -0.99(-0.48%) |
Dec 21, 2022 | 207.73 | 208.46 | 205.64 | 207.59 | 794,124 | +1.22(+0.59%) |
Dec 20, 2022 | 206.51 | 207.38 | 204.54 | 206.38 | 496,144 | -0.24(-0.11%) |
Dec 19, 2022 | 206.94 | 207.45 | 204.40 | 206.61 | 585,133 | -0.64(-0.31%) |
Dec 16, 2022 | 211.19 | 211.83 | 205.56 | 207.25 | 975,137 | -5.18(-2.44%) |
Dec 15, 2022 | 216.04 | 222.45 | 211.54 | 212.43 | 557,815 | -5.75(-2.63%) |
Dec 14, 2022 | 221.81 | 222.30 | 216.48 | 218.18 | 631,029 | -2.81(-1.27%) |
Dec 13, 2022 | 224.74 | 224.74 | 219.91 | 220.99 | 509,731 | +2.77(+1.27%) |
Dec 12, 2022 | 218.29 | 218.81 | 216.57 | 218.22 | 546,118 | +1.20(+0.56%) |
Dec 09, 2022 | 219.11 | 219.73 | 216.91 | 217.01 | 297,319 | -2.79(-1.27%) |
Dec 08, 2022 | 220.19 | 221.52 | 218.12 | 219.80 | 783,414 | +0.32(+0.14%) |
Dec 07, 2022 | 216.05 | 221.65 | 216.05 | 219.48 | 498,134 | +4.40(+2.04%) |
Dec 06, 2022 | 215.75 | 216.28 | 213.15 | 215.09 | 609,444 | -1.60(-0.74%) |
Dec 05, 2022 | 227.02 | 227.02 | 216.37 | 216.69 | 500,694 | -13.39(-5.82%) |
Dec 02, 2022 | 224.74 | 231.53 | 224.74 | 230.07 | 373,099 | +3.52(+1.55%) |
Dec 01, 2022 | 229.01 | 229.99 | 225.34 | 226.56 | 481,750 | -0.85(-0.37%) |
Nov 30, 2022 | 221.68 | 227.51 | 220.43 | 227.41 | 1,138,184 | +6.92(+3.14%) |
Nov 29, 2022 | 222.75 | 223.75 | 220.19 | 220.49 | 354,533 | -2.31(-1.04%) |
Nov 28, 2022 | 226.25 | 227.81 | 221.45 | 222.80 | 432,844 | -4.33(-1.91%) |
Nov 25, 2022 | 227.01 | 228.20 | 226.25 | 227.13 | 198,795 | +0.57(+0.25%) |
Nov 23, 2022 | 227.21 | 229.33 | 225.79 | 226.56 | 327,548 | -0.32(-0.14%) |
Nov 22, 2022 | 222.80 | 227.17 | 221.75 | 226.87 | 325,945 | +4.40(+1.98%) |
Nov 21, 2022 | 220.45 | 224.78 | 219.74 | 222.48 | 321,678 | +0.80(+0.36%) |
Nov 18, 2022 | 221.32 | 223.30 | 219.41 | 221.68 | 417,897 | +5.35(+2.48%) |
Nov 17, 2022 | 219.28 | 219.28 | 214.83 | 216.32 | 268,338 | -5.53(-2.49%) |
Nov 16, 2022 | 221.72 | 223.24 | 220.48 | 221.85 | 309,326 | +0.94(+0.43%) |
Nov 15, 2022 | 221.00 | 224.67 | 219.03 | 220.92 | 524,085 | +2.72(+1.24%) |
Nov 14, 2022 | 220.24 | 221.42 | 215.85 | 218.20 | 365,300 | -2.12(-0.96%) |
Nov 11, 2022 | 224.72 | 225.38 | 219.57 | 220.32 | 494,796 | -2.12(-0.95%) |
Nov 10, 2022 | 217.29 | 222.97 | 215.31 | 222.45 | 455,627 | +13.06(+6.24%) |
Nov 09, 2022 | 210.60 | 212.74 | 207.94 | 209.39 | 325,206 | -1.10(-0.52%) |
Nov 08, 2022 | 208.93 | 211.15 | 204.44 | 210.49 | 514,856 | +0.86(+0.41%) |
Nov 07, 2022 | 207.99 | 209.97 | 206.10 | 209.63 | 667,296 | +1.73(+0.83%) |
Nov 04, 2022 | 209.30 | 210.02 | 203.74 | 207.90 | 708,771 | +1.92(+0.93%) |
Nov 03, 2022 | 212.18 | 212.18 | 205.85 | 205.98 | 691,426 | -8.93(-4.16%) |
Nov 02, 2022 | 217.82 | 223.93 | 214.78 | 214.91 | 606,367 | -2.83(-1.30%) |
Nov 01, 2022 | 222.05 | 222.34 | 215.91 | 217.74 | 777,715 | -2.78(-1.26%) |
Oct 31, 2022 | 215.35 | 220.93 | 214.56 | 220.52 | 725,917 | +4.89(+2.27%) |
Oct 28, 2022 | 212.07 | 216.34 | 206.33 | 215.63 | 1,245,986 | -13.37(-5.84%) |
Oct 27, 2022 | 229.42 | 232.30 | 226.96 | 229.00 | 824,585 | -1.66(-0.72%) |
Oct 26, 2022 | 227.23 | 233.40 | 226.36 | 230.66 | 598,596 | +3.93(+1.74%) |
Oct 25, 2022 | 220.83 | 227.28 | 220.16 | 226.72 | 656,675 | +4.29(+1.93%) |
Oct 24, 2022 | 221.29 | 223.12 | 219.84 | 222.43 | 568,493 | +3.30(+1.51%) |
Oct 21, 2022 | 214.85 | 220.29 | 210.47 | 219.13 | 514,138 | +4.79(+2.24%) |
Oct 20, 2022 | 215.22 | 218.37 | 212.42 | 214.34 | 732,295 | +2.09(+0.98%) |
Oct 19, 2022 | 214.55 | 215.53 | 210.47 | 212.25 | 315,694 | -3.55(-1.64%) |
Oct 18, 2022 | 218.22 | 219.81 | 211.92 | 215.80 | 619,085 | +3.84(+1.81%) |
Oct 17, 2022 | 211.02 | 212.69 | 209.74 | 211.95 | 568,557 | +3.20(+1.53%) |
Oct 14, 2022 | 213.60 | 214.60 | 207.81 | 208.75 | 421,052 | -2.99(-1.41%) |
Oct 13, 2022 | 203.43 | 213.15 | 203.38 | 211.74 | 545,645 | +4.59(+2.21%) |
Oct 12, 2022 | 210.53 | 210.53 | 206.85 | 207.15 | 554,343 | -4.80(-2.27%) |
Oct 11, 2022 | 214.56 | 214.66 | 210.49 | 211.95 | 561,225 | -4.12(-1.91%) |
Oct 10, 2022 | 220.03 | 220.03 | 214.89 | 216.07 | 237,513 | -3.18(-1.45%) |
Oct 07, 2022 | 224.61 | 224.64 | 218.02 | 219.26 | 335,147 | -7.33(-3.24%) |
Oct 06, 2022 | 228.05 | 228.85 | 225.57 | 226.59 | 458,994 | -1.88(-0.82%) |
Oct 05, 2022 | 227.88 | 231.67 | 224.55 | 228.48 | 606,263 | +2.99(+1.32%) |
Oct 04, 2022 | 222.78 | 226.26 | 219.36 | 225.49 | 523,609 | +4.42(+2.00%) |