Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 239.27 | 240.25 | 235.45 | 238.74 | 753,826 | -1.08(-0.45%) |
Dec 29, 2022 | 238.18 | 240.85 | 237.46 | 239.82 | 476,024 | +2.17(+0.91%) |
Dec 28, 2022 | 239.83 | 240.56 | 237.60 | 237.64 | 399,769 | -1.70(-0.71%) |
Dec 27, 2022 | 239.83 | 240.36 | 238.48 | 239.35 | 614,005 | +0.81(+0.34%) |
Dec 23, 2022 | 237.28 | 239.20 | 236.78 | 238.54 | 604,426 | +1.26(+0.53%) |
Dec 22, 2022 | 239.12 | 240.56 | 233.38 | 237.28 | 636,634 | -3.25(-1.35%) |
Dec 21, 2022 | 238.77 | 241.02 | 237.60 | 240.53 | 728,646 | +3.22(+1.36%) |
Dec 20, 2022 | 235.13 | 239.92 | 234.79 | 237.31 | 881,831 | +2.23(+0.95%) |
Dec 19, 2022 | 236.71 | 240.44 | 234.44 | 235.07 | 1,179,457 | -1.77(-0.75%) |
Dec 16, 2022 | 235.15 | 237.94 | 233.52 | 236.84 | 2,206,488 | +0.96(+0.41%) |
Dec 15, 2022 | 238.52 | 239.46 | 232.78 | 235.88 | 950,707 | -3.73(-1.56%) |
Dec 14, 2022 | 239.60 | 242.32 | 238.39 | 239.62 | 799,111 | +0.28(+0.12%) |
Dec 13, 2022 | 243.45 | 244.35 | 238.15 | 239.34 | 1,032,427 | -0.86(-0.36%) |
Dec 12, 2022 | 238.50 | 240.23 | 237.07 | 240.19 | 795,344 | +2.48(+1.04%) |
Dec 09, 2022 | 237.93 | 239.97 | 237.19 | 237.71 | 777,611 | -0.62(-0.26%) |
Dec 08, 2022 | 239.03 | 239.69 | 237.24 | 238.33 | 799,119 | +1.41(+0.60%) |
Dec 07, 2022 | 238.62 | 239.63 | 235.88 | 236.91 | 933,892 | -1.99(-0.83%) |
Dec 06, 2022 | 241.78 | 241.97 | 237.20 | 238.90 | 880,840 | -2.53(-1.05%) |
Dec 05, 2022 | 243.08 | 244.51 | 241.08 | 241.44 | 1,004,861 | -4.65(-1.89%) |
Dec 02, 2022 | 241.18 | 247.16 | 241.12 | 246.08 | 1,100,697 | +3.34(+1.38%) |
Dec 01, 2022 | 243.63 | 243.99 | 240.91 | 242.74 | 866,585 | -0.12(-0.05%) |
Nov 30, 2022 | 240.74 | 243.02 | 238.09 | 242.86 | 1,982,081 | +1.13(+0.47%) |
Nov 29, 2022 | 241.25 | 242.24 | 240.48 | 241.73 | 621,804 | +0.70(+0.29%) |
Nov 28, 2022 | 242.76 | 243.97 | 240.41 | 241.03 | 682,109 | -3.16(-1.29%) |
Nov 25, 2022 | 243.91 | 244.39 | 242.92 | 244.19 | 382,842 | +1.42(+0.59%) |
Nov 23, 2022 | 241.70 | 243.66 | 241.61 | 242.76 | 978,186 | +0.74(+0.31%) |
Nov 22, 2022 | 243.03 | 243.64 | 241.53 | 242.02 | 758,687 | +0.91(+0.38%) |
Nov 21, 2022 | 238.10 | 242.57 | 238.10 | 241.12 | 845,392 | +2.27(+0.95%) |
Nov 18, 2022 | 238.52 | 240.90 | 238.03 | 238.85 | 1,060,239 | +1.63(+0.69%) |
Nov 17, 2022 | 233.82 | 237.47 | 233.36 | 237.21 | 695,640 | +1.59(+0.67%) |
Nov 16, 2022 | 236.84 | 237.90 | 234.99 | 235.62 | 736,861 | -1.22(-0.52%) |
Nov 15, 2022 | 235.13 | 237.96 | 233.16 | 236.84 | 1,271,183 | +3.19(+1.37%) |
Nov 14, 2022 | 234.64 | 237.64 | 233.62 | 233.65 | 1,518,513 | -0.30(-0.13%) |
Nov 11, 2022 | 242.18 | 242.25 | 233.58 | 233.95 | 1,450,140 | -9.96(-4.08%) |
Nov 10, 2022 | 244.39 | 244.79 | 240.19 | 243.91 | 1,195,710 | +3.81(+1.59%) |
Nov 09, 2022 | 242.81 | 243.38 | 240.03 | 240.10 | 622,522 | -2.91(-1.20%) |
Nov 08, 2022 | 242.33 | 244.03 | 240.95 | 243.00 | 917,643 | +0.92(+0.38%) |
Nov 07, 2022 | 240.43 | 242.32 | 238.81 | 242.08 | 879,790 | +2.14(+0.89%) |
Nov 04, 2022 | 240.74 | 243.14 | 235.75 | 239.94 | 1,439,345 | +0.40(+0.17%) |
Nov 03, 2022 | 234.16 | 242.34 | 233.83 | 239.54 | 1,359,204 | +2.47(+1.04%) |
Nov 02, 2022 | 239.60 | 241.67 | 236.67 | 237.07 | 1,475,524 | -3.41(-1.42%) |
Nov 01, 2022 | 241.09 | 241.97 | 239.79 | 240.47 | 1,044,840 | +0.11(+0.04%) |
Oct 31, 2022 | 239.43 | 241.39 | 238.06 | 240.37 | 1,539,066 | -0.89(-0.37%) |
Oct 28, 2022 | 237.96 | 242.69 | 236.13 | 241.25 | 1,586,830 | +2.62(+1.10%) |
Oct 27, 2022 | 237.99 | 239.85 | 236.77 | 238.63 | 1,185,076 | +2.21(+0.94%) |
Oct 26, 2022 | 238.15 | 239.41 | 233.64 | 236.42 | 1,443,701 | -0.05(-0.02%) |
Oct 25, 2022 | 233.94 | 237.18 | 232.91 | 236.47 | 1,333,419 | +1.87(+0.80%) |
Oct 24, 2022 | 235.44 | 237.10 | 234.07 | 234.60 | 992,738 | +1.16(+0.50%) |
Oct 21, 2022 | 227.91 | 234.43 | 227.41 | 233.44 | 1,419,546 | +4.97(+2.17%) |
Oct 20, 2022 | 230.94 | 231.92 | 226.96 | 228.47 | 1,230,593 | -1.86(-0.81%) |
Oct 19, 2022 | 228.84 | 232.39 | 227.34 | 230.33 | 1,204,360 | +1.82(+0.80%) |
Oct 18, 2022 | 223.72 | 229.52 | 223.07 | 228.51 | 1,251,867 | +8.31(+3.78%) |
Oct 17, 2022 | 215.87 | 221.16 | 215.87 | 220.20 | 1,125,378 | +7.38(+3.47%) |
Oct 14, 2022 | 221.31 | 221.31 | 212.60 | 212.82 | 1,082,573 | -7.66(-3.47%) |
Oct 13, 2022 | 212.12 | 221.27 | 211.45 | 220.48 | 823,463 | +5.59(+2.60%) |
Oct 12, 2022 | 217.69 | 218.43 | 214.87 | 214.89 | 865,990 | -4.25(-1.94%) |
Oct 11, 2022 | 218.02 | 221.83 | 217.50 | 219.14 | 1,182,941 | +2.24(+1.03%) |
Oct 10, 2022 | 217.66 | 220.08 | 214.60 | 216.90 | 789,628 | +1.66(+0.77%) |
Oct 07, 2022 | 214.23 | 215.65 | 212.50 | 215.23 | 1,275,070 | +0.26(+0.12%) |
Oct 06, 2022 | 216.48 | 217.56 | 214.76 | 214.97 | 966,328 | -1.93(-0.89%) |
Oct 05, 2022 | 215.77 | 218.99 | 214.75 | 216.91 | 1,029,306 | +0.04(+0.02%) |
Oct 04, 2022 | 212.48 | 217.15 | 212.48 | 216.87 | 837,580 | +5.85(+2.77%) |