Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 291.20 | 299.30 | 288.50 | 296.41 | 150 | +6.41(+2.21%) |
Dec 29, 2022 | 289.70 | 297.90 | 289.70 | 290.00 | 93 | -6.60(-2.23%) |
Dec 28, 2022 | 289.70 | 297.40 | 289.50 | 296.60 | 1,586 | +5.07(+1.74%) |
Dec 27, 2022 | 291.13 | 302.11 | 291.13 | 291.53 | 252 | -0.10(-0.03%) |
Dec 23, 2022 | 300.58 | 300.58 | 287.90 | 291.62 | 140 | -3.90(-1.32%) |
Dec 22, 2022 | 297.50 | 311.00 | 295.49 | 295.53 | 130 | -13.93(-4.50%) |
Dec 21, 2022 | 307.10 | 314.50 | 307.10 | 309.46 | 723 | -4.70(-1.50%) |
Dec 20, 2022 | 307.82 | 319.40 | 307.82 | 314.16 | 398 | +1.86(+0.60%) |
Dec 19, 2022 | 310.90 | 319.60 | 310.90 | 312.30 | 437 | -1.78(-0.57%) |
Dec 16, 2022 | 323.23 | 324.80 | 309.00 | 314.08 | 302 | -12.42(-3.81%) |
Dec 15, 2022 | 331.59 | 335.55 | 326.50 | 326.50 | 272 | -11.18(-3.31%) |
Dec 14, 2022 | 337.10 | 346.50 | 334.50 | 337.68 | 1,020 | +4.78(+1.44%) |
Dec 13, 2022 | 338.00 | 343.75 | 332.90 | 332.90 | 5,461 | +1.40(+0.42%) |
Dec 12, 2022 | 331.20 | 331.50 | 326.00 | 331.50 | 461 | -1.20(-0.36%) |
Dec 09, 2022 | 332.80 | 336.70 | 332.50 | 332.70 | 345 | +7.77(+2.39%) |
Dec 08, 2022 | 324.05 | 328.76 | 324.05 | 324.93 | 240 | -1.07(-0.33%) |
Dec 07, 2022 | 324.80 | 331.70 | 322.50 | 326.00 | 226 | -8.54(-2.55%) |
Dec 06, 2022 | 334.14 | 346.66 | 334.14 | 334.54 | 206 | -1.01(-0.30%) |
Dec 05, 2022 | 332.81 | 346.50 | 331.40 | 335.55 | 358 | -8.65(-2.51%) |
Dec 02, 2022 | 336.23 | 345.15 | 336.23 | 344.20 | 221 | +1.36(+0.40%) |
Dec 01, 2022 | 339.70 | 350.00 | 339.70 | 342.84 | 353 | +3.86(+1.14%) |
Nov 30, 2022 | 323.26 | 338.98 | 323.26 | 338.98 | 397 | +17.48(+5.44%) |
Nov 29, 2022 | 318.50 | 327.60 | 318.50 | 321.50 | 174 | -10.20(-3.07%) |
Nov 28, 2022 | 328.00 | 332.70 | 326.44 | 331.70 | 245 | +3.26(+0.99%) |
Nov 25, 2022 | 324.38 | 336.56 | 324.38 | 328.44 | 248 | +2.35(+0.72%) |
Nov 23, 2022 | 314.38 | 327.35 | 314.38 | 326.09 | 293 | +11.91(+3.79%) |
Nov 22, 2022 | 312.50 | 322.42 | 312.50 | 314.18 | 180 | +0.78(+0.25%) |
Nov 21, 2022 | 325.56 | 325.56 | 313.40 | 313.40 | 221 | -0.20(-0.06%) |
Nov 18, 2022 | 329.50 | 329.50 | 311.50 | 313.60 | 1,810 | -5.00(-1.57%) |
Nov 17, 2022 | 317.90 | 323.50 | 317.90 | 318.60 | 189 | -15.21(-4.56%) |
Nov 16, 2022 | 326.80 | 333.81 | 325.54 | 333.81 | 310 | +12.31(+3.83%) |
Nov 15, 2022 | 321.00 | 333.00 | 321.00 | 321.50 | 351 | +2.40(+0.75%) |
Nov 14, 2022 | 317.80 | 327.50 | 317.80 | 319.10 | 222 | +3.04(+0.96%) |
Nov 11, 2022 | 321.50 | 321.50 | 312.40 | 316.06 | 337 | +28.47(+9.90%) |
Nov 10, 2022 | 274.04 | 293.53 | 274.04 | 287.59 | 3,538 | +10.21(+3.68%) |
Nov 09, 2022 | 276.81 | 287.54 | 276.81 | 277.38 | 127 | -0.30(-0.11%) |
Nov 08, 2022 | 280.50 | 283.27 | 276.00 | 277.68 | 146 | +10.73(+4.02%) |
Nov 07, 2022 | 265.50 | 273.00 | 265.40 | 266.96 | 627 | +8.64(+3.34%) |
Nov 04, 2022 | 254.46 | 266.50 | 254.46 | 258.32 | 700 | +2.49(+0.97%) |
Nov 03, 2022 | 256.20 | 264.92 | 254.63 | 255.83 | 891 | -4.17(-1.60%) |
Nov 02, 2022 | 260.50 | 268.70 | 260.00 | 260.00 | 774 | -8.81(-3.28%) |
Nov 01, 2022 | 278.00 | 278.00 | 266.12 | 268.81 | 8,350 | +5.72(+2.18%) |
Oct 31, 2022 | 265.89 | 269.66 | 263.08 | 263.08 | 1,237 | -7.61(-2.81%) |
Oct 28, 2022 | 260.50 | 270.69 | 260.50 | 270.69 | 381 | +2.89(+1.08%) |
Oct 27, 2022 | 267.00 | 274.50 | 266.50 | 267.80 | 891 | +1.45(+0.55%) |
Oct 26, 2022 | 264.40 | 268.89 | 264.40 | 266.35 | 299 | -1.69(-0.63%) |
Oct 25, 2022 | 262.50 | 270.10 | 262.50 | 268.03 | 180 | +7.33(+2.81%) |
Oct 24, 2022 | 258.62 | 266.09 | 257.00 | 260.70 | 5,541 | -4.30(-1.62%) |
Oct 21, 2022 | 249.90 | 265.00 | 249.90 | 265.00 | 897 | +16.78(+6.76%) |
Oct 20, 2022 | 241.30 | 250.09 | 241.30 | 248.22 | 79 | -2.48(-0.99%) |
Oct 19, 2022 | 248.30 | 250.70 | 248.30 | 250.70 | 162 | +4.40(+1.79%) |
Oct 18, 2022 | 247.80 | 251.70 | 246.15 | 246.30 | 165 | -6.85(-2.71%) |
Oct 17, 2022 | 247.60 | 255.00 | 247.60 | 253.15 | 9,504 | +8.05(+3.28%) |
Oct 14, 2022 | 244.30 | 251.20 | 239.97 | 245.10 | 737 | +6.32(+2.65%) |
Oct 13, 2022 | 242.00 | 248.14 | 236.09 | 238.78 | 232 | +0.88(+0.37%) |
Oct 12, 2022 | 245.00 | 245.00 | 237.90 | 237.90 | 1,507 | -10.50(-4.23%) |
Oct 11, 2022 | 249.30 | 254.10 | 248.40 | 248.40 | 480 | -5.90(-2.32%) |
Oct 10, 2022 | 260.50 | 265.14 | 254.23 | 254.30 | 754 | -11.71(-4.40%) |
Oct 07, 2022 | 264.00 | 269.29 | 260.00 | 266.02 | 448 | -1.57(-0.59%) |
Oct 06, 2022 | 264.61 | 270.90 | 264.61 | 267.58 | 183 | +6.43(+2.46%) |
Oct 05, 2022 | 258.14 | 266.70 | 258.14 | 261.15 | 558 | -5.45(-2.04%) |
Oct 04, 2022 | 269.03 | 269.70 | 261.15 | 266.60 | 632 | +4.85(+1.85%) |