Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 274.98 | 277.15 | 272.20 | 276.92 | 640,675 | +0.92(+0.33%) |
Dec 29, 2022 | 274.83 | 279.14 | 274.30 | 276.00 | 593,985 | +1.96(+0.72%) |
Dec 28, 2022 | 275.64 | 276.92 | 272.64 | 274.04 | 521,039 | -0.73(-0.27%) |
Dec 27, 2022 | 279.89 | 279.89 | 273.38 | 274.77 | 638,552 | -4.39(-1.57%) |
Dec 23, 2022 | 280.45 | 280.45 | 276.06 | 279.16 | 624,756 | -1.45(-0.52%) |
Dec 22, 2022 | 283.61 | 283.65 | 278.31 | 280.61 | 946,548 | -6.26(-2.18%) |
Dec 21, 2022 | 288.09 | 288.30 | 284.87 | 286.87 | 797,006 | -0.64(-0.22%) |
Dec 20, 2022 | 284.94 | 288.89 | 283.85 | 287.51 | 873,135 | +3.13(+1.10%) |
Dec 19, 2022 | 284.90 | 285.50 | 281.59 | 284.38 | 863,417 | -0.60(-0.21%) |
Dec 16, 2022 | 280.56 | 285.59 | 279.07 | 284.98 | 3,046,750 | +1.54(+0.54%) |
Dec 15, 2022 | 287.58 | 287.90 | 282.04 | 283.44 | 1,090,209 | -5.61(-1.94%) |
Dec 14, 2022 | 290.15 | 294.18 | 287.15 | 289.05 | 905,257 | -2.19(-0.75%) |
Dec 13, 2022 | 293.75 | 294.69 | 288.14 | 291.24 | 937,185 | +0.65(+0.22%) |
Dec 12, 2022 | 285.00 | 290.86 | 282.57 | 290.59 | 1,066,646 | +5.22(+1.83%) |
Dec 09, 2022 | 289.10 | 292.97 | 285.14 | 285.37 | 982,783 | -3.73(-1.29%) |
Dec 08, 2022 | 291.86 | 292.32 | 286.72 | 289.10 | 1,695,419 | -3.05(-1.04%) |
Dec 07, 2022 | 292.56 | 293.60 | 287.10 | 292.15 | 1,112,684 | +0.68(+0.23%) |
Dec 06, 2022 | 292.22 | 295.06 | 288.53 | 291.47 | 1,034,299 | -1.28(-0.44%) |
Dec 05, 2022 | 299.18 | 299.70 | 290.23 | 292.75 | 1,498,385 | -6.15(-2.06%) |
Dec 02, 2022 | 299.24 | 305.06 | 297.78 | 298.90 | 1,682,656 | -2.95(-0.98%) |
Dec 01, 2022 | 305.51 | 306.28 | 299.17 | 301.85 | 1,926,021 | -3.32(-1.09%) |
Nov 30, 2022 | 306.28 | 311.88 | 301.20 | 305.17 | 4,067,765 | +13.76(+4.72%) |
Nov 29, 2022 | 291.10 | 293.97 | 288.44 | 291.41 | 1,103,873 | -0.49(-0.17%) |
Nov 28, 2022 | 296.03 | 303.11 | 290.31 | 291.90 | 2,134,653 | -13.25(-4.34%) |
Nov 25, 2022 | 304.35 | 307.53 | 302.70 | 305.15 | 479,428 | +1.70(+0.56%) |
Nov 23, 2022 | 307.00 | 307.40 | 302.11 | 303.45 | 997,998 | -3.27(-1.07%) |
Nov 22, 2022 | 302.25 | 307.00 | 301.60 | 306.72 | 869,150 | +5.09(+1.69%) |
Nov 21, 2022 | 304.20 | 305.87 | 300.40 | 301.63 | 969,834 | -1.26(-0.42%) |
Nov 18, 2022 | 303.21 | 304.14 | 299.72 | 302.89 | 853,659 | +0.84(+0.28%) |
Nov 17, 2022 | 297.07 | 302.93 | 296.79 | 302.05 | 959,916 | +2.04(+0.68%) |
Nov 16, 2022 | 300.17 | 303.56 | 299.00 | 300.01 | 804,066 | +0.23(+0.08%) |
Nov 15, 2022 | 300.67 | 303.79 | 297.01 | 299.78 | 1,282,402 | +0.72(+0.24%) |
Nov 14, 2022 | 300.11 | 305.48 | 295.73 | 299.06 | 2,685,868 | +9.61(+3.32%) |
Nov 11, 2022 | 290.70 | 291.00 | 283.44 | 289.45 | 1,263,457 | -1.25(-0.43%) |
Nov 10, 2022 | 288.75 | 291.85 | 286.77 | 290.70 | 1,439,036 | +8.39(+2.97%) |
Nov 09, 2022 | 286.39 | 289.78 | 282.18 | 282.31 | 800,706 | -3.85(-1.35%) |
Nov 08, 2022 | 285.00 | 292.45 | 284.89 | 286.16 | 1,472,770 | +1.54(+0.54%) |
Nov 07, 2022 | 281.82 | 287.96 | 281.09 | 284.62 | 1,265,932 | +2.77(+0.98%) |
Nov 04, 2022 | 282.52 | 283.30 | 276.64 | 281.85 | 894,500 | +1.60(+0.57%) |
Nov 03, 2022 | 276.01 | 282.59 | 274.63 | 280.25 | 869,145 | +1.88(+0.68%) |
Nov 02, 2022 | 280.18 | 287.37 | 277.88 | 278.37 | 1,498,022 | -1.67(-0.60%) |
Nov 01, 2022 | 283.44 | 286.82 | 280.00 | 280.04 | 1,068,692 | -3.40(-1.20%) |
Oct 31, 2022 | 283.28 | 284.29 | 279.95 | 283.44 | 1,086,116 | -0.85(-0.30%) |
Oct 28, 2022 | 278.01 | 285.35 | 272.28 | 284.29 | 1,543,724 | +6.42(+2.31%) |
Oct 27, 2022 | 281.07 | 281.46 | 275.16 | 277.87 | 1,399,380 | -2.56(-0.91%) |
Oct 26, 2022 | 280.00 | 284.75 | 278.44 | 280.43 | 2,060,272 | +6.87(+2.51%) |
Oct 25, 2022 | 278.60 | 279.63 | 265.46 | 273.56 | 2,431,425 | -1.06(-0.39%) |
Oct 24, 2022 | 267.94 | 275.83 | 267.94 | 274.62 | 1,849,312 | +7.00(+2.62%) |
Oct 21, 2022 | 264.30 | 268.59 | 261.92 | 267.62 | 1,575,223 | +4.97(+1.89%) |
Oct 20, 2022 | 263.42 | 265.99 | 260.32 | 262.65 | 1,030,927 | -1.80(-0.68%) |
Oct 19, 2022 | 269.30 | 269.30 | 261.91 | 264.45 | 1,164,393 | -5.83(-2.16%) |
Oct 18, 2022 | 270.03 | 273.70 | 267.28 | 270.28 | 1,348,974 | +0.73(+0.27%) |
Oct 17, 2022 | 266.05 | 274.01 | 264.75 | 269.55 | 1,658,304 | +4.92(+1.86%) |
Oct 14, 2022 | 270.65 | 272.62 | 264.03 | 264.63 | 1,479,254 | -5.31(-1.97%) |
Oct 13, 2022 | 251.87 | 271.99 | 251.77 | 269.94 | 3,279,235 | +16.27(+6.41%) |
Oct 12, 2022 | 254.51 | 256.12 | 250.94 | 253.67 | 1,592,533 | -0.40(-0.16%) |
Oct 11, 2022 | 251.97 | 258.82 | 250.31 | 254.07 | 1,239,110 | -0.71(-0.28%) |
Oct 10, 2022 | 257.58 | 258.39 | 252.30 | 254.78 | 1,191,643 | -3.11(-1.21%) |
Oct 07, 2022 | 261.40 | 265.98 | 256.48 | 257.89 | 1,778,234 | -4.37(-1.67%) |
Oct 06, 2022 | 261.97 | 266.31 | 259.12 | 262.26 | 1,246,463 | +0.57(+0.22%) |
Oct 05, 2022 | 265.28 | 266.43 | 257.51 | 261.69 | 1,573,633 | -5.76(-2.15%) |
Oct 04, 2022 | 266.00 | 269.87 | 264.50 | 267.45 | 2,162,025 | +3.15(+1.19%) |