Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 238.94 | 239.29 | 235.15 | 237.76 | 328,066 | -3.00(-1.25%) |
Dec 29, 2022 | 237.37 | 242.42 | 235.75 | 240.77 | 156,011 | +5.29(+2.25%) |
Dec 28, 2022 | 241.46 | 241.93 | 235.31 | 235.47 | 211,406 | -5.41(-2.24%) |
Dec 27, 2022 | 240.20 | 241.98 | 237.09 | 240.88 | 139,816 | +0.48(+0.20%) |
Dec 23, 2022 | 237.97 | 242.00 | 237.97 | 240.40 | 230,956 | +2.99(+1.26%) |
Dec 22, 2022 | 239.86 | 240.39 | 232.02 | 237.41 | 274,231 | -5.39(-2.22%) |
Dec 21, 2022 | 241.35 | 242.90 | 239.63 | 242.80 | 256,025 | +3.04(+1.27%) |
Dec 20, 2022 | 238.38 | 241.35 | 237.33 | 239.75 | 213,693 | +0.16(+0.07%) |
Dec 19, 2022 | 243.80 | 244.37 | 236.96 | 239.59 | 248,149 | -3.84(-1.58%) |
Dec 16, 2022 | 243.55 | 246.55 | 240.69 | 243.44 | 506,077 | -2.71(-1.10%) |
Dec 15, 2022 | 249.06 | 249.95 | 243.83 | 246.14 | 228,219 | -7.66(-3.02%) |
Dec 14, 2022 | 255.72 | 258.85 | 251.46 | 253.81 | 189,429 | -2.33(-0.91%) |
Dec 13, 2022 | 263.50 | 265.56 | 253.10 | 256.13 | 361,406 | +2.23(+0.88%) |
Dec 12, 2022 | 252.41 | 254.67 | 250.54 | 253.90 | 211,710 | +3.21(+1.28%) |
Dec 09, 2022 | 251.17 | 253.12 | 250.19 | 250.69 | 179,882 | -0.80(-0.32%) |
Dec 08, 2022 | 244.00 | 252.38 | 244.00 | 251.49 | 270,304 | +6.81(+2.78%) |
Dec 07, 2022 | 241.44 | 247.26 | 241.44 | 244.68 | 197,188 | +2.62(+1.08%) |
Dec 06, 2022 | 245.50 | 245.50 | 238.20 | 242.06 | 389,298 | -3.00(-1.23%) |
Dec 05, 2022 | 250.65 | 250.65 | 243.77 | 245.06 | 338,726 | -8.90(-3.51%) |
Dec 02, 2022 | 254.38 | 256.74 | 251.31 | 253.97 | 210,352 | -3.38(-1.31%) |
Dec 01, 2022 | 258.33 | 260.20 | 253.68 | 257.34 | 385,729 | +0.92(+0.36%) |
Nov 30, 2022 | 255.23 | 256.47 | 244.91 | 256.43 | 496,496 | -0.31(-0.12%) |
Nov 29, 2022 | 256.59 | 257.64 | 252.23 | 256.73 | 184,486 | -0.63(-0.24%) |
Nov 28, 2022 | 264.58 | 264.69 | 256.02 | 257.36 | 173,841 | -8.37(-3.15%) |
Nov 25, 2022 | 265.23 | 267.60 | 263.44 | 265.73 | 73,054 | -0.26(-0.10%) |
Nov 23, 2022 | 265.63 | 268.11 | 263.78 | 265.99 | 180,663 | -0.31(-0.12%) |
Nov 22, 2022 | 265.95 | 268.63 | 263.14 | 266.31 | 190,989 | +2.84(+1.08%) |
Nov 21, 2022 | 261.36 | 265.38 | 260.69 | 263.46 | 204,211 | +1.01(+0.39%) |
Nov 18, 2022 | 264.45 | 266.29 | 260.19 | 262.45 | 372,499 | +1.08(+0.41%) |
Nov 17, 2022 | 259.73 | 261.78 | 254.43 | 261.38 | 225,935 | -1.97(-0.75%) |
Nov 16, 2022 | 268.44 | 269.73 | 262.84 | 263.35 | 218,765 | -6.66(-2.47%) |
Nov 15, 2022 | 271.50 | 273.80 | 267.52 | 270.01 | 227,477 | +2.99(+1.12%) |
Nov 14, 2022 | 264.98 | 272.43 | 263.44 | 267.02 | 396,694 | +2.11(+0.80%) |
Nov 11, 2022 | 266.22 | 269.95 | 261.21 | 264.91 | 411,867 | -3.46(-1.29%) |
Nov 10, 2022 | 252.69 | 269.87 | 252.69 | 268.37 | 507,088 | +26.22(+10.83%) |
Nov 09, 2022 | 248.84 | 249.85 | 241.76 | 242.16 | 387,906 | -8.15(-3.26%) |
Nov 08, 2022 | 252.94 | 252.94 | 247.36 | 250.31 | 275,470 | -0.30(-0.12%) |
Nov 07, 2022 | 252.24 | 252.24 | 246.56 | 250.60 | 279,209 | +0.87(+0.35%) |
Nov 04, 2022 | 252.88 | 253.86 | 244.80 | 249.74 | 227,088 | +0.84(+0.34%) |
Nov 03, 2022 | 250.46 | 252.97 | 248.75 | 248.90 | 328,745 | -5.52(-2.17%) |
Nov 02, 2022 | 259.32 | 262.95 | 253.96 | 254.42 | 434,696 | -5.46(-2.10%) |
Nov 01, 2022 | 260.16 | 262.08 | 255.57 | 259.88 | 223,461 | +1.56(+0.61%) |
Oct 31, 2022 | 256.40 | 260.10 | 256.40 | 258.32 | 249,856 | -0.63(-0.24%) |
Oct 28, 2022 | 251.42 | 258.95 | 250.64 | 258.95 | 187,602 | +8.53(+3.41%) |
Oct 27, 2022 | 251.19 | 254.72 | 249.37 | 250.41 | 389,087 | +1.53(+0.62%) |
Oct 26, 2022 | 249.07 | 251.22 | 245.60 | 248.88 | 235,147 | +0.83(+0.33%) |
Oct 25, 2022 | 240.81 | 249.26 | 240.38 | 248.05 | 270,548 | +7.44(+3.09%) |
Oct 24, 2022 | 239.11 | 242.31 | 236.90 | 240.60 | 327,822 | +3.86(+1.63%) |
Oct 21, 2022 | 228.37 | 237.62 | 227.41 | 236.74 | 438,887 | +9.29(+4.08%) |
Oct 20, 2022 | 230.95 | 237.12 | 217.94 | 227.46 | 1,037,789 | -7.43(-3.16%) |
Oct 19, 2022 | 243.34 | 244.06 | 228.37 | 234.88 | 775,118 | -10.39(-4.24%) |
Oct 18, 2022 | 245.58 | 248.46 | 241.81 | 245.28 | 436,211 | +6.25(+2.62%) |
Oct 17, 2022 | 234.63 | 242.16 | 233.49 | 239.02 | 497,548 | +8.82(+3.83%) |
Oct 14, 2022 | 244.28 | 246.53 | 229.84 | 230.20 | 546,170 | -12.45(-5.13%) |
Oct 13, 2022 | 241.50 | 246.19 | 229.74 | 242.65 | 779,500 | -6.25(-2.51%) |
Oct 12, 2022 | 249.79 | 252.32 | 248.34 | 248.90 | 336,246 | -0.84(-0.34%) |
Oct 11, 2022 | 245.94 | 252.92 | 245.63 | 249.74 | 248,191 | +3.07(+1.25%) |
Oct 10, 2022 | 245.81 | 248.82 | 244.86 | 246.67 | 141,225 | +2.36(+0.97%) |
Oct 07, 2022 | 250.57 | 250.83 | 242.37 | 244.31 | 280,196 | -9.18(-3.62%) |
Oct 06, 2022 | 257.33 | 259.22 | 251.41 | 253.49 | 305,892 | -5.59(-2.16%) |
Oct 05, 2022 | 256.60 | 261.91 | 254.87 | 259.07 | 231,497 | -0.42(-0.16%) |
Oct 04, 2022 | 255.25 | 260.57 | 254.83 | 259.49 | 339,065 | +8.63(+3.44%) |