Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 240.24 | 240.58 | 236.42 | 239.05 | 326,299 | -3.02(-1.25%) |
Dec 29, 2022 | 238.66 | 243.74 | 237.03 | 242.07 | 155,171 | +5.32(+2.25%) |
Dec 28, 2022 | 242.77 | 243.23 | 236.59 | 236.75 | 210,268 | -5.44(-2.24%) |
Dec 27, 2022 | 241.50 | 243.29 | 238.37 | 242.18 | 139,063 | +0.48(+0.20%) |
Dec 23, 2022 | 239.26 | 243.31 | 239.26 | 241.71 | 229,713 | +3.01(+1.26%) |
Dec 22, 2022 | 241.16 | 241.69 | 233.28 | 238.69 | 272,754 | -5.42(-2.22%) |
Dec 21, 2022 | 242.65 | 244.22 | 240.93 | 244.11 | 254,647 | +3.06(+1.27%) |
Dec 20, 2022 | 239.67 | 242.65 | 238.61 | 241.05 | 212,542 | +0.16(+0.07%) |
Dec 19, 2022 | 245.12 | 245.69 | 238.24 | 240.89 | 246,813 | -3.86(-1.58%) |
Dec 16, 2022 | 244.87 | 247.89 | 241.99 | 244.75 | 503,352 | -2.72(-1.10%) |
Dec 15, 2022 | 250.41 | 251.30 | 245.15 | 247.47 | 226,990 | -7.71(-3.02%) |
Dec 14, 2022 | 257.11 | 260.25 | 252.82 | 255.18 | 188,409 | -2.34(-0.91%) |
Dec 13, 2022 | 264.93 | 267.00 | 254.47 | 257.52 | 359,461 | +2.24(+0.88%) |
Dec 12, 2022 | 253.77 | 256.05 | 251.89 | 255.28 | 210,570 | +3.23(+1.28%) |
Dec 09, 2022 | 252.53 | 254.49 | 251.54 | 252.05 | 178,914 | -0.81(-0.32%) |
Dec 08, 2022 | 245.32 | 253.74 | 245.32 | 252.85 | 268,849 | +6.84(+2.78%) |
Dec 07, 2022 | 242.75 | 248.60 | 242.75 | 246.01 | 196,126 | +2.64(+1.08%) |
Dec 06, 2022 | 246.83 | 246.83 | 239.49 | 243.37 | 387,202 | -3.02(-1.23%) |
Dec 05, 2022 | 252.01 | 252.01 | 245.09 | 246.39 | 336,902 | -8.95(-3.51%) |
Dec 02, 2022 | 255.76 | 258.13 | 252.67 | 255.34 | 209,219 | -3.39(-1.31%) |
Dec 01, 2022 | 259.72 | 261.61 | 255.06 | 258.74 | 383,653 | +0.92(+0.36%) |
Nov 30, 2022 | 256.61 | 257.86 | 246.24 | 257.82 | 493,823 | -0.31(-0.12%) |
Nov 29, 2022 | 257.98 | 259.03 | 253.60 | 258.12 | 183,493 | -0.63(-0.24%) |
Nov 28, 2022 | 266.01 | 266.13 | 257.40 | 258.76 | 172,905 | -8.42(-3.15%) |
Nov 25, 2022 | 266.66 | 269.05 | 264.86 | 267.17 | 72,661 | -0.26(-0.10%) |
Nov 23, 2022 | 267.07 | 269.56 | 265.21 | 267.43 | 179,690 | -0.32(-0.12%) |
Nov 22, 2022 | 267.39 | 270.09 | 264.56 | 267.75 | 189,961 | +2.86(+1.08%) |
Nov 21, 2022 | 262.77 | 266.82 | 262.10 | 264.89 | 203,112 | +1.02(+0.39%) |
Nov 18, 2022 | 265.88 | 267.73 | 261.59 | 263.88 | 370,493 | +1.08(+0.41%) |
Nov 17, 2022 | 261.13 | 263.19 | 255.80 | 262.79 | 224,719 | -1.98(-0.75%) |
Nov 16, 2022 | 269.89 | 271.19 | 264.26 | 264.78 | 217,588 | -6.70(-2.47%) |
Nov 15, 2022 | 272.97 | 275.28 | 268.97 | 271.48 | 226,252 | +3.01(+1.12%) |
Nov 14, 2022 | 266.42 | 273.90 | 264.87 | 268.47 | 394,558 | +2.12(+0.80%) |
Nov 11, 2022 | 267.66 | 271.41 | 262.63 | 266.35 | 409,649 | -3.48(-1.29%) |
Nov 10, 2022 | 254.06 | 271.33 | 254.06 | 269.83 | 504,358 | +26.36(+10.83%) |
Nov 09, 2022 | 250.19 | 251.20 | 243.07 | 243.47 | 385,817 | -8.20(-3.26%) |
Nov 08, 2022 | 254.31 | 254.31 | 248.70 | 251.66 | 273,987 | -0.30(-0.12%) |
Nov 07, 2022 | 253.61 | 253.61 | 247.90 | 251.96 | 277,706 | +0.87(+0.35%) |
Nov 04, 2022 | 254.25 | 255.23 | 246.12 | 251.09 | 225,865 | +0.84(+0.34%) |
Nov 03, 2022 | 251.82 | 254.34 | 250.10 | 250.25 | 326,975 | -5.55(-2.17%) |
Nov 02, 2022 | 260.72 | 264.38 | 255.33 | 255.79 | 432,356 | -5.49(-2.10%) |
Nov 01, 2022 | 261.56 | 263.50 | 256.95 | 261.29 | 222,257 | +1.57(+0.61%) |
Oct 31, 2022 | 257.79 | 261.51 | 257.79 | 259.71 | 248,511 | -0.63(-0.24%) |
Oct 28, 2022 | 252.78 | 260.36 | 252.00 | 260.35 | 186,592 | +8.58(+3.41%) |
Oct 27, 2022 | 252.56 | 256.10 | 250.72 | 251.77 | 386,992 | +1.54(+0.62%) |
Oct 26, 2022 | 250.42 | 252.58 | 246.93 | 250.23 | 233,881 | +0.83(+0.33%) |
Oct 25, 2022 | 242.12 | 250.61 | 241.68 | 249.39 | 269,091 | +7.49(+3.09%) |
Oct 24, 2022 | 240.40 | 243.62 | 238.18 | 241.91 | 326,057 | +3.88(+1.63%) |
Oct 21, 2022 | 229.61 | 238.91 | 228.65 | 238.02 | 436,524 | +9.34(+4.08%) |
Oct 20, 2022 | 232.20 | 238.41 | 219.12 | 228.69 | 1,032,202 | -7.47(-3.16%) |
Oct 19, 2022 | 244.66 | 245.38 | 229.60 | 236.16 | 770,945 | -10.45(-4.24%) |
Oct 18, 2022 | 246.91 | 249.80 | 243.11 | 246.60 | 433,862 | +6.29(+2.62%) |
Oct 17, 2022 | 235.90 | 243.47 | 234.75 | 240.31 | 494,869 | +8.87(+3.83%) |
Oct 14, 2022 | 245.61 | 247.87 | 231.08 | 231.45 | 543,229 | -12.52(-5.13%) |
Oct 13, 2022 | 242.81 | 247.52 | 230.99 | 243.97 | 775,304 | -6.28(-2.51%) |
Oct 12, 2022 | 251.14 | 253.69 | 249.69 | 250.25 | 334,436 | -0.85(-0.34%) |
Oct 11, 2022 | 247.27 | 254.29 | 246.96 | 251.09 | 246,855 | +3.09(+1.25%) |
Oct 10, 2022 | 247.14 | 250.17 | 246.19 | 248.00 | 140,465 | +2.38(+0.97%) |
Oct 07, 2022 | 251.93 | 252.19 | 243.68 | 245.63 | 278,687 | -9.23(-3.62%) |
Oct 06, 2022 | 258.73 | 260.62 | 252.78 | 254.86 | 304,245 | -5.62(-2.16%) |
Oct 05, 2022 | 257.99 | 263.32 | 256.25 | 260.47 | 230,250 | -0.42(-0.16%) |
Oct 04, 2022 | 256.63 | 261.98 | 256.21 | 260.89 | 337,239 | +8.68(+3.44%) |