Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 205.00 | 206.10 | 201.17 | 205.61 | 365,955 | -1.90(-0.92%) |
Dec 29, 2022 | 209.40 | 211.93 | 206.15 | 207.51 | 315,240 | +0.38(+0.18%) |
Dec 28, 2022 | 210.03 | 210.75 | 204.80 | 207.13 | 230,587 | -1.92(-0.92%) |
Dec 27, 2022 | 209.59 | 213.72 | 205.72 | 209.05 | 186,295 | -1.10(-0.52%) |
Dec 23, 2022 | 213.94 | 217.82 | 208.39 | 210.15 | 240,810 | -5.05(-2.35%) |
Dec 22, 2022 | 220.97 | 224.93 | 214.06 | 215.20 | 288,172 | -5.77(-2.61%) |
Dec 21, 2022 | 212.95 | 222.66 | 211.13 | 220.97 | 440,129 | +9.20(+4.34%) |
Dec 20, 2022 | 212.93 | 219.96 | 210.92 | 211.77 | 410,903 | -4.23(-1.96%) |
Dec 19, 2022 | 203.35 | 218.70 | 202.40 | 216.00 | 649,297 | +11.62(+5.69%) |
Dec 16, 2022 | 205.72 | 212.65 | 203.18 | 204.38 | 991,971 | -1.34(-0.65%) |
Dec 15, 2022 | 218.41 | 219.29 | 200.39 | 205.72 | 809,109 | -14.83(-6.72%) |
Dec 14, 2022 | 222.23 | 225.38 | 218.19 | 220.55 | 426,782 | -2.76(-1.24%) |
Dec 13, 2022 | 225.18 | 228.72 | 216.69 | 223.31 | 505,667 | +6.63(+3.06%) |
Dec 12, 2022 | 227.00 | 227.00 | 214.65 | 216.68 | 683,431 | -13.38(-5.82%) |
Dec 09, 2022 | 237.92 | 240.36 | 228.49 | 230.06 | 348,306 | -8.85(-3.70%) |
Dec 08, 2022 | 236.47 | 245.45 | 232.02 | 238.91 | 315,160 | +5.31(+2.27%) |
Dec 07, 2022 | 234.35 | 238.14 | 232.48 | 233.60 | 212,412 | +0.90(+0.39%) |
Dec 06, 2022 | 241.51 | 243.88 | 229.51 | 232.70 | 340,708 | -10.41(-4.28%) |
Dec 05, 2022 | 247.57 | 250.16 | 238.78 | 243.11 | 319,882 | -6.78(-2.71%) |
Dec 02, 2022 | 246.21 | 253.16 | 246.01 | 249.89 | 276,646 | -2.57(-1.02%) |
Dec 01, 2022 | 254.35 | 256.93 | 245.33 | 252.46 | 469,887 | -1.14(-0.45%) |
Nov 30, 2022 | 252.82 | 255.02 | 242.53 | 253.60 | 564,846 | +3.86(+1.55%) |
Nov 29, 2022 | 259.54 | 260.20 | 247.77 | 249.74 | 378,393 | -7.53(-2.93%) |
Nov 28, 2022 | 264.00 | 269.74 | 256.58 | 257.27 | 336,507 | -7.00(-2.65%) |
Nov 25, 2022 | 261.82 | 265.00 | 261.67 | 264.27 | 105,222 | +0.21(+0.08%) |
Nov 23, 2022 | 251.57 | 268.31 | 250.69 | 264.06 | 458,600 | +11.85(+4.70%) |
Nov 22, 2022 | 243.01 | 252.97 | 238.00 | 252.21 | 395,572 | +9.42(+3.88%) |
Nov 21, 2022 | 246.96 | 250.95 | 242.43 | 242.79 | 379,426 | -6.99(-2.80%) |
Nov 18, 2022 | 253.52 | 254.82 | 248.50 | 249.78 | 314,087 | +1.77(+0.71%) |
Nov 17, 2022 | 246.13 | 249.86 | 241.16 | 248.01 | 351,870 | -3.63(-1.44%) |
Nov 16, 2022 | 253.87 | 256.98 | 247.45 | 251.64 | 370,872 | -1.95(-0.77%) |
Nov 15, 2022 | 250.36 | 255.66 | 245.05 | 253.59 | 517,640 | +10.40(+4.28%) |
Nov 14, 2022 | 245.57 | 247.26 | 234.81 | 243.19 | 647,707 | -3.41(-1.38%) |
Nov 11, 2022 | 271.14 | 273.23 | 244.38 | 246.60 | 731,364 | -23.83(-8.81%) |
Nov 10, 2022 | 269.80 | 277.95 | 265.32 | 270.43 | 555,194 | +15.32(+6.01%) |
Nov 09, 2022 | 254.88 | 269.00 | 252.17 | 255.11 | 515,978 | +1.32(+0.52%) |
Nov 08, 2022 | 269.00 | 271.49 | 239.77 | 253.79 | 1,272,453 | -23.63(-8.52%) |
Nov 07, 2022 | 278.15 | 281.29 | 268.00 | 277.42 | 748,263 | +3.03(+1.10%) |
Nov 04, 2022 | 282.15 | 283.69 | 263.44 | 274.39 | 534,132 | -5.53(-1.98%) |
Nov 03, 2022 | 280.40 | 289.96 | 278.00 | 279.92 | 334,863 | -3.67(-1.29%) |
Nov 02, 2022 | 292.50 | 300.11 | 283.04 | 283.59 | 412,715 | -8.46(-2.90%) |
Nov 01, 2022 | 297.64 | 297.99 | 276.71 | 292.05 | 493,912 | -1.10(-0.38%) |
Oct 31, 2022 | 283.06 | 295.49 | 280.21 | 293.15 | 399,660 | +8.49(+2.98%) |
Oct 28, 2022 | 274.67 | 285.59 | 267.25 | 284.66 | 473,642 | +11.54(+4.22%) |
Oct 27, 2022 | 298.80 | 299.74 | 265.57 | 273.12 | 1,069,651 | -23.69(-7.98%) |
Oct 26, 2022 | 292.44 | 320.54 | 292.44 | 296.82 | 814,509 | +1.51(+0.51%) |
Oct 25, 2022 | 281.03 | 307.46 | 281.03 | 295.31 | 1,056,855 | +16.79(+6.03%) |
Oct 24, 2022 | 279.70 | 282.66 | 267.04 | 278.52 | 293,555 | +1.82(+0.66%) |
Oct 21, 2022 | 273.56 | 278.18 | 262.30 | 276.70 | 273,907 | +5.82(+2.15%) |
Oct 20, 2022 | 268.35 | 279.97 | 265.01 | 270.88 | 260,206 | +1.27(+0.47%) |
Oct 19, 2022 | 270.22 | 272.44 | 261.89 | 269.61 | 275,435 | -3.94(-1.44%) |
Oct 18, 2022 | 279.10 | 284.41 | 269.14 | 273.55 | 455,194 | +4.47(+1.66%) |
Oct 17, 2022 | 261.64 | 271.03 | 260.50 | 269.08 | 384,377 | +15.20(+5.99%) |
Oct 14, 2022 | 277.97 | 281.15 | 253.62 | 253.88 | 445,669 | -20.79(-7.57%) |
Oct 13, 2022 | 261.88 | 275.69 | 258.20 | 274.67 | 329,546 | +4.96(+1.84%) |
Oct 12, 2022 | 271.65 | 271.65 | 262.47 | 269.71 | 210,230 | +0.51(+0.19%) |
Oct 11, 2022 | 267.52 | 272.92 | 254.17 | 269.20 | 324,144 | +1.24(+0.46%) |
Oct 10, 2022 | 265.00 | 270.27 | 256.93 | 267.96 | 342,755 | +3.97(+1.50%) |
Oct 07, 2022 | 276.31 | 278.49 | 260.93 | 263.99 | 521,989 | -15.19(-5.44%) |
Oct 06, 2022 | 286.55 | 292.88 | 279.03 | 279.18 | 338,846 | -6.02(-2.11%) |
Oct 05, 2022 | 285.66 | 287.54 | 277.48 | 285.20 | 223,065 | -1.67(-0.58%) |
Oct 04, 2022 | 287.20 | 290.55 | 281.76 | 286.87 | 460,600 | +7.91(+2.84%) |