Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 237.77 | 238.75 | 235.14 | 237.53 | 661,559 | -1.73(-0.72%) |
Dec 29, 2022 | 238.32 | 240.48 | 237.28 | 239.25 | 539,498 | +2.33(+0.98%) |
Dec 28, 2022 | 240.72 | 241.38 | 236.59 | 236.92 | 581,471 | -3.60(-1.50%) |
Dec 27, 2022 | 239.15 | 241.05 | 238.09 | 240.52 | 778,100 | +1.95(+0.82%) |
Dec 23, 2022 | 236.06 | 239.53 | 236.06 | 238.57 | 565,747 | +1.98(+0.84%) |
Dec 22, 2022 | 235.88 | 236.70 | 233.96 | 236.59 | 962,298 | -1.21(-0.51%) |
Dec 21, 2022 | 236.33 | 237.82 | 234.24 | 237.80 | 1,187,403 | +3.64(+1.56%) |
Dec 20, 2022 | 237.22 | 237.59 | 231.99 | 234.16 | 1,420,563 | -3.93(-1.65%) |
Dec 19, 2022 | 241.78 | 243.12 | 236.52 | 238.09 | 1,074,979 | -3.47(-1.44%) |
Dec 16, 2022 | 239.32 | 242.00 | 237.25 | 241.56 | 2,155,224 | -1.63(-0.67%) |
Dec 15, 2022 | 245.44 | 246.95 | 241.69 | 243.19 | 1,365,288 | -5.91(-2.37%) |
Dec 14, 2022 | 248.22 | 252.27 | 247.10 | 249.10 | 1,537,549 | +0.47(+0.19%) |
Dec 13, 2022 | 250.01 | 251.64 | 245.98 | 248.62 | 2,001,774 | +4.70(+1.93%) |
Dec 12, 2022 | 236.31 | 244.25 | 235.22 | 243.92 | 1,454,289 | +8.67(+3.69%) |
Dec 09, 2022 | 236.19 | 237.36 | 235.15 | 235.25 | 723,730 | -1.56(-0.66%) |
Dec 08, 2022 | 234.01 | 237.62 | 233.76 | 236.81 | 931,356 | +3.97(+1.71%) |
Dec 07, 2022 | 233.72 | 235.73 | 231.61 | 232.84 | 1,498,896 | -0.96(-0.41%) |
Dec 06, 2022 | 238.41 | 239.18 | 228.38 | 233.80 | 1,821,917 | -4.59(-1.92%) |
Dec 05, 2022 | 242.22 | 242.61 | 238.26 | 238.39 | 1,225,259 | -6.52(-2.66%) |
Dec 02, 2022 | 243.72 | 246.33 | 241.35 | 244.90 | 1,169,808 | -2.21(-0.89%) |
Dec 01, 2022 | 249.03 | 249.63 | 244.75 | 247.11 | 1,363,596 | -0.14(-0.05%) |
Nov 30, 2022 | 243.76 | 248.06 | 240.18 | 247.25 | 1,636,958 | +3.03(+1.24%) |
Nov 29, 2022 | 241.64 | 244.36 | 240.37 | 244.22 | 887,213 | +4.64(+1.94%) |
Nov 28, 2022 | 240.97 | 243.25 | 238.44 | 239.58 | 984,310 | -3.63(-1.49%) |
Nov 25, 2022 | 242.94 | 245.31 | 242.64 | 243.22 | 360,491 | +1.17(+0.48%) |
Nov 23, 2022 | 240.66 | 243.95 | 240.06 | 242.05 | 929,932 | +0.01(+0.00%) |
Nov 22, 2022 | 241.83 | 244.75 | 239.61 | 242.04 | 1,129,430 | +1.77(+0.74%) |
Nov 21, 2022 | 237.19 | 240.32 | 233.90 | 240.27 | 1,155,194 | +2.41(+1.01%) |
Nov 18, 2022 | 238.80 | 239.27 | 236.48 | 237.86 | 922,539 | +1.16(+0.49%) |
Nov 17, 2022 | 236.62 | 238.13 | 233.21 | 236.70 | 1,120,179 | -4.01(-1.67%) |
Nov 16, 2022 | 239.44 | 242.84 | 239.16 | 240.71 | 1,459,420 | +1.52(+0.64%) |
Nov 15, 2022 | 245.54 | 245.74 | 236.70 | 239.19 | 2,009,667 | -3.41(-1.41%) |
Nov 14, 2022 | 239.78 | 246.95 | 239.78 | 242.60 | 1,604,498 | +0.74(+0.31%) |
Nov 11, 2022 | 237.46 | 243.59 | 235.75 | 241.86 | 1,702,573 | +7.64(+3.26%) |
Nov 10, 2022 | 230.30 | 234.57 | 229.30 | 234.21 | 1,073,104 | +11.99(+5.40%) |
Nov 09, 2022 | 226.61 | 227.30 | 221.72 | 222.22 | 1,052,492 | -5.57(-2.45%) |
Nov 08, 2022 | 228.28 | 229.20 | 223.99 | 227.79 | 1,328,726 | +0.67(+0.29%) |
Nov 07, 2022 | 226.50 | 228.04 | 224.82 | 227.13 | 1,261,527 | +1.76(+0.78%) |
Nov 04, 2022 | 221.55 | 225.54 | 221.03 | 225.37 | 1,723,261 | +6.35(+2.90%) |
Nov 03, 2022 | 213.65 | 221.23 | 213.05 | 219.01 | 1,596,388 | +2.94(+1.36%) |
Nov 02, 2022 | 219.37 | 216.03 | 216.07 | 1,258,675 | -4.40(-2.00%) | |
Nov 01, 2022 | 220.67 | 221.91 | 218.35 | 220.47 | 1,371,178 | +1.84(+0.84%) |
Oct 31, 2022 | 218.08 | 221.56 | 218.07 | 218.63 | 1,860,338 | -1.03(-0.47%) |
Oct 28, 2022 | 215.23 | 220.23 | 214.62 | 219.66 | 1,539,009 | +5.32(+2.48%) |
Oct 27, 2022 | 214.63 | 217.40 | 213.95 | 214.34 | 1,600,683 | +1.41(+0.66%) |
Oct 26, 2022 | 211.41 | 217.34 | 209.19 | 212.93 | 2,210,380 | +6.09(+2.94%) |
Oct 25, 2022 | 204.90 | 208.58 | 204.21 | 206.84 | 2,636,837 | +2.44(+1.19%) |
Oct 24, 2022 | 201.74 | 205.70 | 201.26 | 204.41 | 1,663,169 | +4.97(+2.49%) |
Oct 21, 2022 | 197.27 | 202.04 | 196.17 | 199.43 | 5,402,517 | +3.04(+1.55%) |
Oct 20, 2022 | 204.76 | 208.14 | 195.22 | 196.39 | 3,543,434 | -12.22(-5.86%) |
Oct 19, 2022 | 211.85 | 212.45 | 208.51 | 208.61 | 1,463,245 | -4.53(-2.12%) |
Oct 18, 2022 | 213.97 | 215.32 | 210.30 | 213.14 | 1,884,691 | +3.11(+1.48%) |
Oct 17, 2022 | 207.72 | 210.22 | 207.60 | 210.03 | 1,431,254 | +5.38(+2.63%) |
Oct 14, 2022 | 208.51 | 209.59 | 204.37 | 204.66 | 1,020,791 | -2.03(-0.98%) |
Oct 13, 2022 | 197.03 | 208.61 | 195.81 | 206.69 | 1,166,039 | +4.11(+2.03%) |
Oct 12, 2022 | 203.56 | 206.92 | 202.53 | 202.57 | 922,846 | -1.41(-0.69%) |
Oct 11, 2022 | 202.03 | 206.38 | 201.43 | 203.98 | 1,367,104 | +0.53(+0.26%) |
Oct 10, 2022 | 207.66 | 208.02 | 203.32 | 203.46 | 1,019,870 | -2.23(-1.09%) |
Oct 07, 2022 | 206.99 | 208.08 | 204.15 | 205.69 | 1,029,697 | -4.18(-1.99%) |
Oct 06, 2022 | 210.99 | 212.63 | 209.14 | 209.87 | 819,386 | -2.00(-0.95%) |
Oct 05, 2022 | 211.59 | 213.64 | 210.18 | 211.87 | 1,056,800 | -2.06(-0.96%) |
Oct 04, 2022 | 210.25 | 214.21 | 210.25 | 213.94 | 968,609 | +6.11(+2.94%) |