Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 230.30 | 230.39 | 225.83 | 227.61 | 747,153 | -3.00(-1.30%) |
Dec 29, 2022 | 229.12 | 230.94 | 227.75 | 230.60 | 794,168 | +2.87(+1.26%) |
Dec 28, 2022 | 228.81 | 230.16 | 227.72 | 227.74 | 841,832 | -0.50(-0.22%) |
Dec 27, 2022 | 228.43 | 230.06 | 227.63 | 228.24 | 568,439 | -0.02(-0.01%) |
Dec 23, 2022 | 226.78 | 228.96 | 226.08 | 228.25 | 416,913 | +1.38(+0.61%) |
Dec 22, 2022 | 228.42 | 230.06 | 224.09 | 226.88 | 924,555 | -2.34(-1.02%) |
Dec 21, 2022 | 226.92 | 230.24 | 226.28 | 229.22 | 1,043,644 | +3.16(+1.40%) |
Dec 20, 2022 | 226.01 | 227.13 | 222.97 | 226.06 | 1,171,457 | -0.12(-0.05%) |
Dec 19, 2022 | 227.09 | 230.38 | 225.93 | 226.17 | 1,451,001 | -1.05(-0.46%) |
Dec 16, 2022 | 228.14 | 230.11 | 224.22 | 227.22 | 2,553,448 | -3.97(-1.72%) |
Dec 15, 2022 | 233.52 | 235.26 | 229.26 | 231.19 | 1,429,587 | -4.08(-1.73%) |
Dec 14, 2022 | 237.13 | 238.39 | 233.80 | 235.27 | 1,260,321 | -1.29(-0.54%) |
Dec 13, 2022 | 244.00 | 244.00 | 235.93 | 236.55 | 1,968,746 | -4.55(-1.89%) |
Dec 12, 2022 | 238.28 | 241.18 | 236.84 | 241.10 | 614,458 | +3.39(+1.43%) |
Dec 09, 2022 | 240.91 | 242.18 | 237.57 | 237.71 | 754,057 | -4.26(-1.76%) |
Dec 08, 2022 | 241.70 | 243.65 | 241.38 | 241.98 | 646,416 | -0.28(-0.11%) |
Dec 07, 2022 | 243.71 | 245.12 | 241.20 | 242.25 | 1,023,119 | -0.94(-0.39%) |
Dec 06, 2022 | 249.48 | 250.29 | 242.11 | 243.19 | 1,372,427 | -7.11(-2.84%) |
Dec 05, 2022 | 251.70 | 252.13 | 249.41 | 250.30 | 1,232,338 | -6.08(-2.37%) |
Dec 02, 2022 | 252.82 | 256.65 | 251.67 | 256.38 | 1,190,831 | +2.29(+0.90%) |
Dec 01, 2022 | 253.68 | 254.49 | 250.50 | 254.09 | 990,172 | +1.35(+0.53%) |
Nov 30, 2022 | 247.59 | 252.75 | 245.31 | 252.75 | 1,396,936 | +3.64(+1.46%) |
Nov 29, 2022 | 252.16 | 252.16 | 245.31 | 249.11 | 1,105,833 | -3.79(-1.50%) |
Nov 28, 2022 | 252.36 | 254.17 | 251.81 | 252.90 | 862,036 | +0.01(+0.00%) |
Nov 25, 2022 | 252.11 | 253.01 | 250.37 | 252.89 | 390,691 | +0.79(+0.31%) |
Nov 23, 2022 | 250.94 | 252.12 | 249.73 | 252.10 | 562,110 | +1.66(+0.66%) |
Nov 22, 2022 | 249.93 | 251.67 | 248.60 | 250.44 | 982,581 | +2.53(+1.02%) |
Nov 21, 2022 | 242.89 | 248.60 | 242.61 | 247.91 | 984,648 | +4.68(+1.93%) |
Nov 18, 2022 | 243.45 | 244.45 | 241.44 | 243.22 | 679,512 | +2.74(+1.14%) |
Nov 17, 2022 | 236.48 | 240.72 | 235.72 | 240.48 | 783,187 | +1.61(+0.67%) |
Nov 16, 2022 | 239.99 | 240.70 | 238.38 | 238.87 | 1,074,439 | -0.23(-0.09%) |
Nov 15, 2022 | 239.64 | 242.73 | 235.04 | 239.10 | 2,245,350 | -0.99(-0.41%) |
Nov 14, 2022 | 242.63 | 246.60 | 240.02 | 240.09 | 983,753 | -2.49(-1.03%) |
Nov 11, 2022 | 239.67 | 242.66 | 232.77 | 242.58 | 1,621,902 | +2.92(+1.22%) |
Nov 10, 2022 | 241.95 | 245.26 | 238.72 | 239.67 | 1,597,885 | +4.17(+1.77%) |
Nov 09, 2022 | 239.14 | 240.90 | 235.09 | 235.50 | 772,761 | -3.53(-1.48%) |
Nov 08, 2022 | 242.60 | 243.21 | 237.21 | 239.03 | 639,791 | -3.06(-1.26%) |
Nov 07, 2022 | 240.69 | 242.14 | 239.14 | 242.08 | 668,603 | +1.63(+0.68%) |
Nov 04, 2022 | 239.48 | 240.47 | 234.95 | 240.45 | 957,070 | +3.36(+1.42%) |
Nov 03, 2022 | 232.30 | 237.75 | 231.18 | 237.09 | 1,017,854 | +2.90(+1.24%) |
Nov 02, 2022 | 237.58 | 234.13 | 234.20 | 784,676 | -4.09(-1.72%) | |
Nov 01, 2022 | 242.74 | 244.19 | 236.90 | 238.29 | 869,950 | -3.56(-1.47%) |
Oct 31, 2022 | 242.02 | 243.72 | 240.58 | 241.85 | 1,060,209 | -0.01(-0.00%) |
Oct 28, 2022 | 234.02 | 242.07 | 233.45 | 241.86 | 852,929 | +8.45(+3.62%) |
Oct 27, 2022 | 233.94 | 235.75 | 232.78 | 233.41 | 614,188 | +0.62(+0.27%) |
Oct 26, 2022 | 234.40 | 236.43 | 232.15 | 232.80 | 846,544 | -0.90(-0.39%) |
Oct 25, 2022 | 225.97 | 234.84 | 225.70 | 233.70 | 1,749,695 | +8.82(+3.92%) |
Oct 24, 2022 | 221.65 | 225.30 | 220.12 | 224.88 | 962,372 | +4.49(+2.04%) |
Oct 21, 2022 | 217.30 | 220.64 | 216.52 | 220.39 | 739,374 | +2.56(+1.18%) |
Oct 20, 2022 | 219.39 | 219.39 | 216.97 | 217.82 | 1,123,095 | -0.72(-0.33%) |
Oct 19, 2022 | 221.64 | 223.05 | 216.96 | 218.54 | 1,030,569 | -3.16(-1.43%) |
Oct 18, 2022 | 222.89 | 223.66 | 220.58 | 221.70 | 991,339 | +2.42(+1.10%) |
Oct 17, 2022 | 219.41 | 220.26 | 218.43 | 219.28 | 594,070 | +1.99(+0.91%) |
Oct 14, 2022 | 221.85 | 223.15 | 216.97 | 217.29 | 719,967 | -3.82(-1.73%) |
Oct 13, 2022 | 213.87 | 222.02 | 213.49 | 221.11 | 933,248 | +2.53(+1.16%) |
Oct 12, 2022 | 218.18 | 220.13 | 216.88 | 218.59 | 851,652 | +1.88(+0.87%) |
Oct 11, 2022 | 217.19 | 220.87 | 216.13 | 216.71 | 1,117,770 | +0.15(+0.07%) |
Oct 10, 2022 | 217.77 | 217.97 | 214.68 | 216.56 | 1,145,824 | -1.43(-0.66%) |
Oct 07, 2022 | 228.39 | 228.57 | 217.27 | 217.99 | 2,201,498 | -9.61(-4.22%) |
Oct 06, 2022 | 227.58 | 230.42 | 222.37 | 227.60 | 2,872,795 | -3.36(-1.45%) |
Oct 05, 2022 | 232.09 | 232.94 | 229.10 | 230.96 | 1,105,552 | -1.42(-0.61%) |
Oct 04, 2022 | 230.20 | 234.47 | 230.10 | 232.38 | 1,041,476 | +2.82(+1.23%) |