Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 236.46 | 237.09 | 232.20 | 235.56 | 193,702 | -2.80(-1.17%) |
Dec 29, 2022 | 236.88 | 241.85 | 236.88 | 238.36 | 167,185 | +3.58(+1.53%) |
Dec 28, 2022 | 239.10 | 241.31 | 234.49 | 234.77 | 174,092 | -3.37(-1.42%) |
Dec 27, 2022 | 238.00 | 241.15 | 237.08 | 238.15 | 137,113 | -0.14(-0.06%) |
Dec 23, 2022 | 235.74 | 239.07 | 234.41 | 238.28 | 160,344 | +1.47(+0.62%) |
Dec 22, 2022 | 238.63 | 239.88 | 233.49 | 236.81 | 208,383 | -5.54(-2.29%) |
Dec 21, 2022 | 240.51 | 243.45 | 238.96 | 242.35 | 228,029 | +2.78(+1.16%) |
Dec 20, 2022 | 238.90 | 240.85 | 235.80 | 239.58 | 358,631 | -0.48(-0.20%) |
Dec 19, 2022 | 240.62 | 247.03 | 238.56 | 240.06 | 293,596 | -1.59(-0.66%) |
Dec 16, 2022 | 242.46 | 246.32 | 241.13 | 241.65 | 645,701 | -2.10(-0.86%) |
Dec 15, 2022 | 249.98 | 249.98 | 240.24 | 243.74 | 657,358 | -9.91(-3.91%) |
Dec 14, 2022 | 259.57 | 259.57 | 251.91 | 253.66 | 527,052 | -7.25(-2.78%) |
Dec 13, 2022 | 267.03 | 267.87 | 258.21 | 260.91 | 373,032 | +5.97(+2.34%) |
Dec 12, 2022 | 252.21 | 256.42 | 247.96 | 254.94 | 343,677 | +2.42(+0.96%) |
Dec 09, 2022 | 254.49 | 256.37 | 252.52 | 252.52 | 173,556 | -2.58(-1.01%) |
Dec 08, 2022 | 253.13 | 257.26 | 253.13 | 255.10 | 203,167 | +1.89(+0.75%) |
Dec 07, 2022 | 251.70 | 254.80 | 250.47 | 253.20 | 195,442 | +2.23(+0.89%) |
Dec 06, 2022 | 256.11 | 256.42 | 246.19 | 250.98 | 331,031 | -3.91(-1.53%) |
Dec 05, 2022 | 258.78 | 258.78 | 250.22 | 254.89 | 264,061 | -5.96(-2.28%) |
Dec 02, 2022 | 256.70 | 263.22 | 256.70 | 260.85 | 217,441 | -2.22(-0.85%) |
Dec 01, 2022 | 261.42 | 267.32 | 258.42 | 263.07 | 494,376 | +7.77(+3.04%) |
Nov 30, 2022 | 253.51 | 255.39 | 245.83 | 255.30 | 738,087 | -0.39(-0.15%) |
Nov 29, 2022 | 253.36 | 256.84 | 252.41 | 255.69 | 182,216 | +0.79(+0.31%) |
Nov 28, 2022 | 259.72 | 260.78 | 252.20 | 254.90 | 240,339 | -7.27(-2.77%) |
Nov 25, 2022 | 262.34 | 263.26 | 259.58 | 262.17 | 52,223 | +0.93(+0.36%) |
Nov 23, 2022 | 262.12 | 265.10 | 259.92 | 261.24 | 207,093 | +0.08(+0.03%) |
Nov 22, 2022 | 263.40 | 264.30 | 260.98 | 261.16 | 219,084 | -0.73(-0.28%) |
Nov 21, 2022 | 261.88 | 265.50 | 258.57 | 261.89 | 252,559 | -1.39(-0.53%) |
Nov 18, 2022 | 265.07 | 267.44 | 260.06 | 263.28 | 338,067 | +3.51(+1.35%) |
Nov 17, 2022 | 256.87 | 260.15 | 251.85 | 259.77 | 349,690 | -1.66(-0.63%) |
Nov 16, 2022 | 265.77 | 266.94 | 259.08 | 261.43 | 286,506 | -4.57(-1.72%) |
Nov 15, 2022 | 265.21 | 269.29 | 263.99 | 266.00 | 235,416 | +6.35(+2.45%) |
Nov 14, 2022 | 262.01 | 264.86 | 259.41 | 259.64 | 272,033 | -5.07(-1.91%) |
Nov 11, 2022 | 257.87 | 270.42 | 256.51 | 264.71 | 513,467 | +6.66(+2.58%) |
Nov 10, 2022 | 244.59 | 258.43 | 242.90 | 258.06 | 511,917 | +26.42(+11.41%) |
Nov 09, 2022 | 238.88 | 239.28 | 231.58 | 231.64 | 310,452 | -9.02(-3.75%) |
Nov 08, 2022 | 235.40 | 241.87 | 232.86 | 240.66 | 329,758 | +7.68(+3.29%) |
Nov 07, 2022 | 230.91 | 233.36 | 227.28 | 232.98 | 228,014 | +3.22(+1.40%) |
Nov 04, 2022 | 235.06 | 236.44 | 225.43 | 229.76 | 305,730 | -1.54(-0.67%) |
Nov 03, 2022 | 222.89 | 232.37 | 222.89 | 231.30 | 288,691 | +4.42(+1.95%) |
Nov 02, 2022 | 230.85 | 226.63 | 226.88 | 354,580 | -3.24(-1.41%) | |
Nov 01, 2022 | 233.74 | 235.49 | 229.61 | 230.12 | 345,928 | +1.15(+0.50%) |
Oct 31, 2022 | 229.25 | 231.12 | 227.07 | 228.97 | 332,852 | -3.77(-1.62%) |
Oct 28, 2022 | 219.61 | 232.76 | 219.61 | 232.75 | 227,819 | +9.62(+4.31%) |
Oct 27, 2022 | 225.47 | 225.87 | 215.28 | 223.13 | 694,817 | -6.43(-2.80%) |
Oct 26, 2022 | 230.50 | 235.53 | 228.28 | 229.56 | 489,033 | -1.35(-0.59%) |
Oct 25, 2022 | 223.08 | 231.93 | 223.08 | 230.91 | 303,862 | +8.01(+3.59%) |
Oct 24, 2022 | 222.25 | 225.26 | 218.24 | 222.90 | 338,097 | +2.76(+1.26%) |
Oct 21, 2022 | 211.34 | 220.81 | 210.86 | 220.14 | 347,718 | +10.35(+4.93%) |
Oct 20, 2022 | 213.10 | 214.23 | 207.59 | 209.79 | 410,589 | -2.49(-1.17%) |
Oct 19, 2022 | 219.85 | 221.51 | 210.01 | 212.28 | 443,381 | -10.77(-4.83%) |
Oct 18, 2022 | 223.90 | 226.42 | 220.56 | 223.05 | 279,218 | +5.73(+2.64%) |
Oct 17, 2022 | 215.39 | 218.94 | 215.05 | 217.31 | 259,619 | +6.95(+3.30%) |
Oct 14, 2022 | 215.20 | 217.35 | 207.09 | 210.36 | 361,860 | -2.99(-1.40%) |
Oct 13, 2022 | 210.77 | 217.08 | 198.97 | 213.35 | 1,199,014 | -3.67(-1.69%) |
Oct 12, 2022 | 219.37 | 221.49 | 216.55 | 217.02 | 285,082 | -2.92(-1.33%) |
Oct 11, 2022 | 220.04 | 223.85 | 218.34 | 219.94 | 335,953 | +0.17(+0.08%) |
Oct 10, 2022 | 218.05 | 220.98 | 216.53 | 219.78 | 227,957 | +3.10(+1.43%) |
Oct 07, 2022 | 224.05 | 224.05 | 215.47 | 216.68 | 261,652 | -9.75(-4.30%) |
Oct 06, 2022 | 229.80 | 231.82 | 224.99 | 226.42 | 317,884 | -4.96(-2.14%) |
Oct 05, 2022 | 228.47 | 233.83 | 228.47 | 231.38 | 188,622 | -1.22(-0.53%) |
Oct 04, 2022 | 227.08 | 233.51 | 227.08 | 232.61 | 483,663 | +8.35(+3.72%) |