Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 284.65 | 285.62 | 281.42 | 284.85 | 331,091 | -0.98(-0.34%) |
Dec 29, 2022 | 283.44 | 287.29 | 281.51 | 285.83 | 554,222 | +5.02(+1.79%) |
Dec 28, 2022 | 286.81 | 288.03 | 280.73 | 280.81 | 321,083 | -5.58(-1.95%) |
Dec 27, 2022 | 285.84 | 288.96 | 283.49 | 286.39 | 386,385 | +1.58(+0.55%) |
Dec 23, 2022 | 283.75 | 285.03 | 282.38 | 284.81 | 332,225 | +0.43(+0.15%) |
Dec 22, 2022 | 283.11 | 284.75 | 278.15 | 284.38 | 637,202 | -1.68(-0.59%) |
Dec 21, 2022 | 283.47 | 286.62 | 282.36 | 286.07 | 581,691 | +5.50(+1.96%) |
Dec 20, 2022 | 276.46 | 282.06 | 275.25 | 280.56 | 566,388 | +3.84(+1.39%) |
Dec 19, 2022 | 279.73 | 282.49 | 275.94 | 276.73 | 690,810 | -2.99(-1.07%) |
Dec 16, 2022 | 280.21 | 283.40 | 278.53 | 279.71 | 1,227,234 | -3.80(-1.34%) |
Dec 15, 2022 | 286.57 | 286.72 | 282.71 | 283.51 | 756,814 | -7.20(-2.48%) |
Dec 14, 2022 | 292.19 | 297.85 | 288.71 | 290.71 | 712,067 | -1.27(-0.44%) |
Dec 13, 2022 | 298.15 | 298.15 | 289.94 | 291.99 | 1,069,874 | +2.40(+0.83%) |
Dec 12, 2022 | 284.10 | 290.00 | 282.33 | 289.59 | 771,117 | +6.26(+2.21%) |
Dec 09, 2022 | 285.74 | 288.09 | 282.99 | 283.32 | 515,648 | -2.61(-0.91%) |
Dec 08, 2022 | 287.79 | 288.99 | 284.79 | 285.94 | 549,336 | +0.05(+0.02%) |
Dec 07, 2022 | 282.88 | 286.08 | 282.88 | 285.89 | 700,475 | +1.93(+0.68%) |
Dec 06, 2022 | 286.46 | 288.54 | 281.03 | 283.96 | 716,633 | -2.72(-0.95%) |
Dec 05, 2022 | 286.91 | 287.99 | 284.07 | 286.68 | 673,918 | -4.41(-1.52%) |
Dec 02, 2022 | 286.95 | 291.26 | 286.08 | 291.10 | 912,986 | -0.14(-0.05%) |
Dec 01, 2022 | 294.73 | 295.67 | 289.99 | 291.23 | 1,050,212 | -1.39(-0.48%) |
Nov 30, 2022 | 287.92 | 292.72 | 282.59 | 292.62 | 1,696,346 | +4.55(+1.58%) |
Nov 29, 2022 | 288.93 | 292.75 | 286.48 | 288.07 | 1,139,935 | -0.76(-0.26%) |
Nov 28, 2022 | 296.60 | 298.00 | 287.58 | 288.84 | 1,374,549 | -10.73(-3.58%) |
Nov 25, 2022 | 301.23 | 301.83 | 299.30 | 299.56 | 351,837 | -0.31(-0.10%) |
Nov 23, 2022 | 303.60 | 304.05 | 298.90 | 299.88 | 818,785 | -2.98(-0.98%) |
Nov 22, 2022 | 302.97 | 305.00 | 300.34 | 302.85 | 692,357 | +1.94(+0.64%) |
Nov 21, 2022 | 297.60 | 302.18 | 297.60 | 300.92 | 519,898 | +1.74(+0.58%) |
Nov 18, 2022 | 301.28 | 301.28 | 296.12 | 299.17 | 748,167 | +1.46(+0.49%) |
Nov 17, 2022 | 297.82 | 298.69 | 289.24 | 297.71 | 885,529 | -5.12(-1.69%) |
Nov 16, 2022 | 303.49 | 304.13 | 299.93 | 302.83 | 682,590 | -1.65(-0.54%) |
Nov 15, 2022 | 305.27 | 306.62 | 301.00 | 304.49 | 1,185,814 | +4.01(+1.34%) |
Nov 14, 2022 | 300.15 | 306.20 | 299.21 | 300.48 | 846,091 | -1.58(-0.52%) |
Nov 11, 2022 | 298.87 | 303.26 | 295.81 | 302.05 | 836,907 | +6.44(+2.18%) |
Nov 10, 2022 | 293.03 | 296.89 | 290.36 | 295.61 | 1,171,861 | +15.03(+5.36%) |
Nov 09, 2022 | 287.08 | 287.56 | 279.60 | 280.58 | 1,069,671 | -9.72(-3.35%) |
Nov 08, 2022 | 293.71 | 294.36 | 286.81 | 290.30 | 623,539 | -1.35(-0.46%) |
Nov 07, 2022 | 291.15 | 292.28 | 289.22 | 291.65 | 1,051,375 | +1.71(+0.59%) |
Nov 04, 2022 | 283.67 | 291.09 | 278.71 | 289.94 | 1,628,757 | +12.33(+4.44%) |
Nov 03, 2022 | 275.07 | 284.94 | 270.43 | 277.61 | 1,863,651 | +2.54(+0.92%) |
Nov 02, 2022 | 277.73 | 286.30 | 274.78 | 275.07 | 1,158,842 | -5.23(-1.87%) |
Nov 01, 2022 | 284.46 | 284.87 | 279.11 | 280.30 | 882,571 | -1.63(-0.58%) |
Oct 31, 2022 | 280.13 | 284.19 | 279.29 | 281.93 | 1,022,020 | -1.00(-0.35%) |
Oct 28, 2022 | 276.62 | 283.59 | 274.46 | 282.93 | 968,781 | +7.83(+2.85%) |
Oct 27, 2022 | 273.24 | 278.64 | 272.27 | 275.10 | 843,001 | +4.54(+1.68%) |
Oct 26, 2022 | 275.61 | 275.79 | 268.44 | 270.56 | 1,122,288 | -2.87(-1.05%) |
Oct 25, 2022 | 268.25 | 274.16 | 267.25 | 273.43 | 1,060,792 | +4.63(+1.72%) |
Oct 24, 2022 | 263.48 | 270.14 | 262.90 | 268.81 | 945,179 | +7.47(+2.86%) |
Oct 21, 2022 | 253.22 | 263.15 | 251.15 | 261.33 | 1,972,977 | +9.20(+3.65%) |
Oct 20, 2022 | 258.63 | 260.78 | 251.19 | 252.14 | 887,901 | -5.50(-2.14%) |
Oct 19, 2022 | 258.37 | 260.16 | 254.38 | 257.64 | 682,939 | -1.21(-0.47%) |
Oct 18, 2022 | 261.22 | 262.43 | 255.38 | 258.85 | 932,177 | +4.70(+1.85%) |
Oct 17, 2022 | 256.81 | 259.30 | 251.78 | 254.15 | 933,887 | +7.51(+3.04%) |
Oct 14, 2022 | 252.38 | 254.15 | 245.00 | 246.64 | 769,008 | -4.77(-1.90%) |
Oct 13, 2022 | 240.41 | 252.88 | 237.53 | 251.41 | 1,399,304 | +5.81(+2.37%) |
Oct 12, 2022 | 248.30 | 248.73 | 244.90 | 245.60 | 718,527 | -1.78(-0.72%) |
Oct 11, 2022 | 243.11 | 251.13 | 242.62 | 247.38 | 847,536 | +2.07(+0.84%) |
Oct 10, 2022 | 249.10 | 249.18 | 243.34 | 245.31 | 733,128 | -1.28(-0.52%) |
Oct 07, 2022 | 250.16 | 251.02 | 244.85 | 246.59 | 631,935 | -6.54(-2.58%) |
Oct 06, 2022 | 255.55 | 257.55 | 252.92 | 253.13 | 798,555 | -2.19(-0.86%) |
Oct 05, 2022 | 250.76 | 256.95 | 248.81 | 255.32 | 1,013,605 | +0.16(+0.06%) |
Oct 04, 2022 | 250.06 | 255.46 | 250.06 | 255.16 | 1,301,598 | +10.45(+4.27%) |