Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 205.48 | 205.91 | 203.04 | 205.61 | 364,147 | -1.22(-0.59%) |
Dec 29, 2022 | 205.56 | 207.69 | 204.47 | 206.83 | 667,031 | +3.56(+1.75%) |
Dec 28, 2022 | 204.38 | 205.96 | 202.68 | 203.28 | 474,384 | -1.11(-0.54%) |
Dec 27, 2022 | 206.36 | 207.85 | 203.31 | 204.38 | 670,824 | -1.41(-0.69%) |
Dec 23, 2022 | 205.81 | 206.44 | 204.00 | 205.79 | 572,345 | -0.81(-0.39%) |
Dec 22, 2022 | 207.02 | 208.35 | 203.50 | 206.60 | 434,849 | -0.99(-0.48%) |
Dec 21, 2022 | 207.73 | 208.46 | 205.65 | 207.59 | 794,114 | +1.22(+0.59%) |
Dec 20, 2022 | 206.52 | 207.38 | 204.54 | 206.38 | 496,138 | -0.24(-0.11%) |
Dec 19, 2022 | 206.94 | 207.45 | 204.40 | 206.62 | 585,125 | -0.64(-0.31%) |
Dec 16, 2022 | 211.19 | 211.83 | 205.57 | 207.26 | 975,125 | -5.18(-2.44%) |
Dec 15, 2022 | 216.04 | 222.45 | 211.54 | 212.43 | 557,808 | -5.75(-2.64%) |
Dec 14, 2022 | 221.81 | 222.31 | 216.48 | 218.18 | 631,021 | -2.81(-1.27%) |
Dec 13, 2022 | 224.74 | 224.74 | 219.91 | 220.99 | 509,724 | +2.77(+1.27%) |
Dec 12, 2022 | 218.29 | 218.81 | 216.57 | 218.22 | 546,111 | +1.21(+0.56%) |
Dec 09, 2022 | 219.11 | 219.73 | 216.91 | 217.02 | 297,316 | -2.79(-1.27%) |
Dec 08, 2022 | 220.20 | 221.52 | 218.12 | 219.80 | 783,404 | +0.32(+0.14%) |
Dec 07, 2022 | 216.05 | 221.65 | 216.05 | 219.49 | 498,128 | +4.40(+2.04%) |
Dec 06, 2022 | 215.75 | 216.29 | 213.15 | 215.09 | 609,436 | -1.60(-0.74%) |
Dec 05, 2022 | 227.02 | 227.02 | 216.38 | 216.69 | 500,688 | -13.39(-5.82%) |
Dec 02, 2022 | 224.74 | 231.53 | 224.74 | 230.08 | 373,094 | +3.52(+1.55%) |
Dec 01, 2022 | 229.01 | 229.99 | 225.34 | 226.56 | 481,744 | -0.85(-0.37%) |
Nov 30, 2022 | 221.68 | 227.52 | 220.44 | 227.41 | 1,138,169 | +6.92(+3.14%) |
Nov 29, 2022 | 222.76 | 223.75 | 220.20 | 220.49 | 354,528 | -2.31(-1.04%) |
Nov 28, 2022 | 226.25 | 227.81 | 221.45 | 222.81 | 432,838 | -4.33(-1.91%) |
Nov 25, 2022 | 227.01 | 228.20 | 226.25 | 227.13 | 198,792 | +0.57(+0.25%) |
Nov 23, 2022 | 227.21 | 229.34 | 225.79 | 226.56 | 327,544 | -0.32(-0.14%) |
Nov 22, 2022 | 222.81 | 227.17 | 221.75 | 226.88 | 325,940 | +4.40(+1.98%) |
Nov 21, 2022 | 220.46 | 224.78 | 219.74 | 222.48 | 321,674 | +0.80(+0.36%) |
Nov 18, 2022 | 221.32 | 223.30 | 219.42 | 221.68 | 417,892 | +5.35(+2.47%) |
Nov 17, 2022 | 219.28 | 219.28 | 214.83 | 216.33 | 268,334 | -5.53(-2.49%) |
Nov 16, 2022 | 221.72 | 223.24 | 220.48 | 221.86 | 309,322 | +0.94(+0.43%) |
Nov 15, 2022 | 221.01 | 224.67 | 219.03 | 220.92 | 524,078 | +2.72(+1.24%) |
Nov 14, 2022 | 220.24 | 221.42 | 215.85 | 218.20 | 365,296 | -2.12(-0.96%) |
Nov 11, 2022 | 224.72 | 225.38 | 219.58 | 220.33 | 494,789 | -2.12(-0.95%) |
Nov 10, 2022 | 217.29 | 222.97 | 215.32 | 222.45 | 455,621 | +13.06(+6.24%) |
Nov 09, 2022 | 210.61 | 212.74 | 207.94 | 209.39 | 325,202 | -1.10(-0.52%) |
Nov 08, 2022 | 208.93 | 211.15 | 204.44 | 210.49 | 514,850 | +0.86(+0.41%) |
Nov 07, 2022 | 207.99 | 209.97 | 206.10 | 209.63 | 667,288 | +1.73(+0.83%) |
Nov 04, 2022 | 209.30 | 210.02 | 203.74 | 207.90 | 708,762 | +1.92(+0.93%) |
Nov 03, 2022 | 212.18 | 212.18 | 205.85 | 205.98 | 691,417 | -8.93(-4.16%) |
Nov 02, 2022 | 217.82 | 223.93 | 214.78 | 214.91 | 606,359 | -2.83(-1.30%) |
Nov 01, 2022 | 222.05 | 222.35 | 215.91 | 217.74 | 777,705 | -2.78(-1.26%) |
Oct 31, 2022 | 215.36 | 220.93 | 214.56 | 220.52 | 725,908 | +4.89(+2.27%) |
Oct 28, 2022 | 212.07 | 215.84 | 206.34 | 215.63 | 1,245,970 | -13.37(-5.84%) |
Oct 27, 2022 | 229.43 | 232.30 | 226.96 | 229.00 | 824,574 | -1.66(-0.72%) |
Oct 26, 2022 | 227.24 | 233.40 | 226.36 | 230.66 | 598,588 | +3.93(+1.74%) |
Oct 25, 2022 | 220.83 | 227.29 | 220.17 | 226.72 | 656,666 | +4.29(+1.93%) |
Oct 24, 2022 | 221.29 | 223.13 | 219.84 | 222.44 | 568,486 | +3.30(+1.51%) |
Oct 21, 2022 | 214.85 | 220.30 | 210.48 | 219.13 | 514,131 | +4.79(+2.24%) |
Oct 20, 2022 | 215.22 | 218.37 | 212.42 | 214.34 | 732,286 | +2.09(+0.98%) |
Oct 19, 2022 | 214.55 | 215.53 | 210.48 | 212.25 | 315,690 | -3.55(-1.64%) |
Oct 18, 2022 | 218.23 | 219.81 | 211.93 | 215.80 | 619,077 | +3.84(+1.81%) |
Oct 17, 2022 | 211.02 | 212.70 | 209.74 | 211.96 | 568,550 | +3.20(+1.53%) |
Oct 14, 2022 | 213.60 | 214.61 | 207.82 | 208.75 | 421,047 | -2.99(-1.41%) |
Oct 13, 2022 | 203.43 | 213.15 | 203.38 | 211.74 | 545,638 | +4.58(+2.21%) |
Oct 12, 2022 | 210.54 | 210.54 | 206.85 | 207.16 | 554,336 | -4.80(-2.27%) |
Oct 11, 2022 | 214.56 | 214.66 | 210.49 | 211.96 | 561,218 | -4.12(-1.91%) |
Oct 10, 2022 | 220.03 | 220.03 | 214.89 | 216.08 | 237,510 | -3.18(-1.45%) |
Oct 07, 2022 | 224.61 | 224.64 | 218.02 | 219.26 | 335,142 | -7.34(-3.24%) |
Oct 06, 2022 | 228.06 | 228.85 | 225.57 | 226.60 | 458,988 | -1.88(-0.82%) |
Oct 05, 2022 | 227.88 | 231.67 | 224.55 | 228.48 | 606,256 | +2.99(+1.32%) |
Oct 04, 2022 | 222.78 | 226.27 | 219.36 | 225.49 | 523,602 | +4.42(+2.00%) |