Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 200.72 | 202.60 | 199.35 | 202.07 | 738,443 | +1.50(+0.75%) |
Dec 29, 2022 | 198.64 | 201.97 | 198.63 | 200.57 | 925,204 | +2.04(+1.03%) |
Dec 28, 2022 | 201.04 | 201.04 | 198.21 | 198.53 | 787,817 | -1.83(-0.92%) |
Dec 27, 2022 | 200.90 | 203.13 | 200.32 | 200.37 | 657,252 | +0.20(+0.10%) |
Dec 23, 2022 | 198.79 | 200.46 | 197.99 | 200.16 | 753,218 | +1.39(+0.70%) |
Dec 22, 2022 | 200.20 | 201.09 | 196.35 | 198.77 | 1,145,985 | -2.11(-1.05%) |
Dec 21, 2022 | 200.42 | 201.46 | 198.34 | 200.88 | 1,852,437 | +1.34(+0.67%) |
Dec 20, 2022 | 196.99 | 201.14 | 196.99 | 199.54 | 1,794,624 | +0.05(+0.02%) |
Dec 19, 2022 | 201.09 | 202.49 | 197.82 | 199.49 | 3,125,025 | -7.49(-3.62%) |
Dec 16, 2022 | 207.91 | 209.42 | 204.31 | 206.98 | 2,248,974 | -3.12(-1.48%) |
Dec 15, 2022 | 213.81 | 214.52 | 207.31 | 210.10 | 1,065,644 | -1.51(-0.72%) |
Dec 14, 2022 | 210.49 | 213.61 | 209.64 | 211.61 | 799,049 | +1.84(+0.87%) |
Dec 13, 2022 | 213.73 | 213.93 | 208.70 | 209.78 | 1,485,972 | -1.40(-0.66%) |
Dec 12, 2022 | 210.12 | 211.68 | 209.16 | 211.18 | 911,209 | +2.00(+0.96%) |
Dec 09, 2022 | 210.20 | 212.75 | 208.78 | 209.18 | 810,551 | -2.21(-1.05%) |
Dec 08, 2022 | 213.31 | 213.60 | 210.74 | 211.39 | 1,145,416 | -0.10(-0.05%) |
Dec 07, 2022 | 212.16 | 214.60 | 209.82 | 211.49 | 1,107,850 | -0.82(-0.39%) |
Dec 06, 2022 | 219.34 | 219.34 | 212.18 | 212.31 | 718,899 | -5.77(-2.65%) |
Dec 05, 2022 | 220.55 | 221.19 | 217.79 | 218.09 | 615,889 | -5.13(-2.30%) |
Dec 02, 2022 | 217.72 | 223.93 | 217.37 | 223.22 | 1,030,315 | +4.47(+2.05%) |
Dec 01, 2022 | 221.62 | 222.30 | 216.66 | 218.75 | 1,217,531 | -1.64(-0.74%) |
Nov 30, 2022 | 218.55 | 220.43 | 215.19 | 220.39 | 2,087,654 | +1.43(+0.65%) |
Nov 29, 2022 | 219.43 | 220.97 | 218.52 | 218.96 | 547,766 | -0.24(-0.11%) |
Nov 28, 2022 | 221.19 | 222.35 | 218.12 | 219.20 | 640,031 | -2.74(-1.23%) |
Nov 25, 2022 | 221.26 | 222.21 | 220.17 | 221.94 | 239,384 | +2.18(+0.99%) |
Nov 23, 2022 | 218.57 | 221.53 | 217.56 | 219.76 | 820,295 | +1.08(+0.49%) |
Nov 22, 2022 | 219.81 | 221.25 | 218.07 | 218.68 | 680,101 | -0.03(-0.01%) |
Nov 21, 2022 | 216.98 | 220.13 | 216.67 | 218.71 | 892,193 | +1.31(+0.60%) |
Nov 18, 2022 | 216.20 | 218.52 | 214.19 | 217.40 | 821,745 | +2.43(+1.13%) |
Nov 17, 2022 | 212.54 | 216.65 | 212.00 | 214.97 | 1,281,354 | +1.09(+0.51%) |
Nov 16, 2022 | 214.02 | 215.73 | 211.71 | 213.88 | 1,071,194 | +0.25(+0.12%) |
Nov 15, 2022 | 211.57 | 217.26 | 207.61 | 213.63 | 2,331,312 | +3.32(+1.58%) |
Nov 14, 2022 | 218.28 | 219.78 | 209.87 | 210.31 | 2,323,080 | -6.71(-3.09%) |
Nov 11, 2022 | 221.62 | 224.39 | 213.19 | 217.02 | 3,133,101 | -14.09(-6.10%) |
Nov 10, 2022 | 232.43 | 234.26 | 226.22 | 231.11 | 1,475,881 | +1.61(+0.70%) |
Nov 09, 2022 | 228.01 | 230.92 | 225.49 | 229.50 | 1,650,822 | +1.53(+0.67%) |
Nov 08, 2022 | 221.49 | 228.23 | 220.88 | 227.97 | 1,470,670 | +5.32(+2.39%) |
Nov 07, 2022 | 221.69 | 223.93 | 220.67 | 222.65 | 1,322,558 | +1.21(+0.55%) |
Nov 04, 2022 | 226.91 | 226.91 | 217.53 | 221.45 | 1,603,621 | -5.46(-2.40%) |
Nov 03, 2022 | 227.40 | 229.49 | 226.34 | 226.90 | 1,369,016 | -3.70(-1.60%) |
Nov 02, 2022 | 232.27 | 230.52 | 230.60 | 1,304,649 | -2.26(-0.97%) | |
Nov 01, 2022 | 238.63 | 240.53 | 232.54 | 232.86 | 1,169,028 | -5.14(-2.16%) |
Oct 31, 2022 | 236.79 | 241.44 | 234.08 | 238.00 | 1,319,540 | -2.19(-0.91%) |
Oct 28, 2022 | 233.68 | 242.25 | 225.22 | 240.19 | 2,602,458 | -3.92(-1.61%) |
Oct 27, 2022 | 242.13 | 246.32 | 241.52 | 244.11 | 1,210,883 | +2.71(+1.12%) |
Oct 26, 2022 | 241.39 | 244.01 | 239.47 | 241.40 | 1,257,518 | +1.70(+0.71%) |
Oct 25, 2022 | 238.40 | 240.54 | 236.29 | 239.70 | 1,096,481 | +0.12(+0.05%) |
Oct 24, 2022 | 240.69 | 241.71 | 238.04 | 239.58 | 1,342,386 | +0.88(+0.37%) |
Oct 21, 2022 | 231.75 | 240.19 | 231.46 | 238.70 | 1,772,731 | +7.92(+3.43%) |
Oct 20, 2022 | 229.55 | 231.13 | 228.12 | 230.78 | 1,495,386 | +1.34(+0.58%) |
Oct 19, 2022 | 228.79 | 232.58 | 227.15 | 229.44 | 966,143 | +1.00(+0.44%) |
Oct 18, 2022 | 219.76 | 229.07 | 218.67 | 228.45 | 1,493,878 | +12.57(+5.82%) |
Oct 17, 2022 | 212.44 | 218.42 | 212.35 | 215.87 | 841,595 | +4.88(+2.31%) |
Oct 14, 2022 | 219.30 | 220.32 | 210.56 | 211.00 | 1,451,008 | -8.71(-3.96%) |
Oct 13, 2022 | 215.14 | 220.47 | 214.51 | 219.71 | 1,175,710 | +3.24(+1.50%) |
Oct 12, 2022 | 222.57 | 224.00 | 216.07 | 216.46 | 1,099,396 | -7.08(-3.17%) |
Oct 11, 2022 | 221.19 | 227.02 | 221.19 | 223.54 | 1,650,006 | +1.02(+0.46%) |
Oct 10, 2022 | 218.75 | 223.72 | 217.85 | 222.52 | 1,756,302 | +5.91(+2.73%) |
Oct 07, 2022 | 212.23 | 216.79 | 211.85 | 216.61 | 1,315,698 | +3.69(+1.73%) |
Oct 06, 2022 | 212.44 | 214.84 | 212.36 | 212.92 | 1,025,929 | -0.33(-0.15%) |
Oct 05, 2022 | 214.50 | 215.84 | 212.92 | 213.25 | 735,778 | -3.17(-1.46%) |
Oct 04, 2022 | 212.14 | 216.67 | 211.19 | 216.41 | 1,109,630 | +6.49(+3.09%) |