Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 253.05 | 255.98 | 252.39 | 255.85 | 849,682 | -0.49(-0.19%) |
Dec 29, 2022 | 250.65 | 257.15 | 250.45 | 256.34 | 868,828 | +7.36(+2.96%) |
Dec 28, 2022 | 251.88 | 253.63 | 248.59 | 248.98 | 774,531 | -2.76(-1.10%) |
Dec 27, 2022 | 251.94 | 253.12 | 249.29 | 251.74 | 1,325,533 | -1.56(-0.62%) |
Dec 23, 2022 | 252.24 | 253.46 | 249.87 | 253.31 | 383,765 | -0.14(-0.06%) |
Dec 22, 2022 | 254.77 | 255.15 | 249.40 | 253.45 | 1,389,582 | -4.95(-1.92%) |
Dec 21, 2022 | 256.12 | 259.77 | 253.08 | 258.40 | 1,061,150 | +2.96(+1.16%) |
Dec 20, 2022 | 251.95 | 257.22 | 251.87 | 255.44 | 1,065,553 | +1.33(+0.52%) |
Dec 19, 2022 | 257.86 | 258.03 | 252.70 | 254.11 | 944,186 | -3.81(-1.48%) |
Dec 16, 2022 | 259.37 | 261.93 | 256.44 | 257.92 | 1,035,970 | -1.96(-0.75%) |
Dec 15, 2022 | 263.94 | 265.72 | 258.75 | 259.88 | 1,894,874 | -9.38(-3.48%) |
Dec 14, 2022 | 269.42 | 273.75 | 266.48 | 269.26 | 1,404,889 | -0.58(-0.21%) |
Dec 13, 2022 | 277.96 | 279.11 | 267.21 | 269.84 | 2,777,982 | +4.32(+1.63%) |
Dec 12, 2022 | 259.76 | 265.61 | 259.76 | 265.52 | 1,134,191 | +6.19(+2.39%) |
Dec 09, 2022 | 259.46 | 261.89 | 257.95 | 259.33 | 688,438 | -1.25(-0.48%) |
Dec 08, 2022 | 257.75 | 261.96 | 254.71 | 260.58 | 1,066,558 | +4.63(+1.81%) |
Dec 07, 2022 | 257.21 | 259.26 | 254.77 | 255.95 | 1,199,871 | -1.34(-0.52%) |
Dec 06, 2022 | 262.17 | 262.17 | 255.39 | 257.29 | 1,665,783 | -4.44(-1.70%) |
Dec 05, 2022 | 269.98 | 270.23 | 260.15 | 261.73 | 1,233,204 | -10.14(-3.73%) |
Dec 02, 2022 | 269.09 | 272.73 | 267.74 | 271.87 | 1,475,915 | -3.04(-1.11%) |
Dec 01, 2022 | 272.15 | 275.63 | 270.12 | 274.91 | 2,047,772 | +3.02(+1.11%) |
Nov 30, 2022 | 258.80 | 271.95 | 258.36 | 271.89 | 1,667,449 | +11.43(+4.39%) |
Nov 29, 2022 | 262.30 | 262.72 | 259.17 | 260.46 | 1,377,681 | -2.05(-0.78%) |
Nov 28, 2022 | 265.42 | 267.55 | 261.79 | 262.51 | 926,735 | -4.02(-1.51%) |
Nov 25, 2022 | 266.26 | 267.27 | 265.48 | 266.53 | 307,862 | -0.62(-0.23%) |
Nov 23, 2022 | 261.94 | 268.51 | 261.29 | 267.15 | 1,414,525 | +3.86(+1.47%) |
Nov 22, 2022 | 259.45 | 263.42 | 256.49 | 263.29 | 1,029,642 | +4.61(+1.78%) |
Nov 21, 2022 | 260.11 | 261.29 | 257.60 | 258.68 | 985,513 | -3.19(-1.22%) |
Nov 18, 2022 | 268.41 | 268.41 | 259.66 | 261.87 | 899,119 | -1.18(-0.45%) |
Nov 17, 2022 | 262.86 | 265.70 | 261.01 | 263.05 | 898,426 | -5.73(-2.13%) |
Nov 16, 2022 | 272.94 | 273.00 | 267.40 | 268.78 | 1,291,765 | -5.69(-2.07%) |
Nov 15, 2022 | 275.76 | 277.04 | 272.10 | 274.47 | 1,437,371 | +6.18(+2.30%) |
Nov 14, 2022 | 268.75 | 271.41 | 265.56 | 268.29 | 1,200,819 | -3.34(-1.23%) |
Nov 11, 2022 | 265.39 | 273.20 | 264.16 | 271.63 | 1,699,573 | +6.78(+2.56%) |
Nov 10, 2022 | 257.74 | 265.14 | 257.46 | 264.85 | 2,327,572 | +22.05(+9.08%) |
Nov 09, 2022 | 246.04 | 246.50 | 242.28 | 242.80 | 1,366,543 | -5.46(-2.20%) |
Nov 08, 2022 | 245.18 | 252.41 | 244.09 | 248.26 | 2,880,687 | +3.28(+1.34%) |
Nov 07, 2022 | 243.07 | 245.58 | 239.28 | 244.98 | 1,134,421 | +3.21(+1.33%) |
Nov 04, 2022 | 248.10 | 248.38 | 236.58 | 241.77 | 1,823,935 | -3.90(-1.59%) |
Nov 03, 2022 | 248.60 | 251.68 | 245.37 | 245.67 | 2,588,901 | -6.32(-2.51%) |
Nov 02, 2022 | 263.79 | 251.87 | 251.99 | 1,875,666 | -12.11(-4.59%) | |
Nov 01, 2022 | 270.99 | 272.47 | 262.73 | 264.10 | 487,525 | -3.50(-1.31%) |
Oct 31, 2022 | 266.81 | 269.74 | 265.54 | 267.60 | 807,605 | -1.69(-0.63%) |
Oct 28, 2022 | 263.72 | 269.74 | 262.09 | 269.29 | 1,645,030 | +4.75(+1.80%) |
Oct 27, 2022 | 267.16 | 269.01 | 263.36 | 264.54 | 1,219,139 | +1.62(+0.61%) |
Oct 26, 2022 | 260.95 | 269.91 | 259.75 | 262.93 | 1,340,825 | -4.69(-1.75%) |
Oct 25, 2022 | 262.49 | 268.09 | 262.49 | 267.62 | 1,701,130 | +6.51(+2.49%) |
Oct 24, 2022 | 260.19 | 262.00 | 255.41 | 261.11 | 1,711,562 | +2.23(+0.86%) |
Oct 21, 2022 | 253.32 | 259.46 | 250.83 | 258.88 | 1,158,479 | +4.44(+1.75%) |
Oct 20, 2022 | 252.65 | 259.54 | 252.39 | 254.44 | 1,087,259 | +1.85(+0.73%) |
Oct 19, 2022 | 253.54 | 256.56 | 251.15 | 252.59 | 803,404 | -2.94(-1.15%) |
Oct 18, 2022 | 259.20 | 260.15 | 252.47 | 255.53 | 2,018,431 | +4.26(+1.70%) |
Oct 17, 2022 | 248.44 | 253.16 | 248.44 | 251.27 | 1,436,853 | +9.22(+3.81%) |
Oct 14, 2022 | 251.85 | 252.69 | 241.70 | 242.05 | 1,271,597 | -6.52(-2.62%) |
Oct 13, 2022 | 237.14 | 250.21 | 235.41 | 248.57 | 1,398,050 | +3.41(+1.39%) |
Oct 12, 2022 | 244.92 | 247.23 | 242.82 | 245.16 | 1,469,855 | +0.15(+0.06%) |
Oct 11, 2022 | 248.03 | 249.05 | 242.47 | 245.01 | 1,989,355 | -4.37(-1.75%) |
Oct 10, 2022 | 256.56 | 257.16 | 247.19 | 249.38 | 1,617,239 | -7.27(-2.83%) |
Oct 07, 2022 | 262.40 | 262.40 | 255.20 | 256.65 | 1,472,659 | -10.65(-3.98%) |
Oct 06, 2022 | 266.68 | 271.24 | 266.21 | 267.30 | 866,347 | -0.79(-0.29%) |
Oct 05, 2022 | 262.53 | 269.58 | 261.43 | 268.09 | 921,139 | +1.06(+0.40%) |
Oct 04, 2022 | 262.39 | 267.90 | 262.32 | 267.03 | 1,575,614 | +9.68(+3.76%) |