Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 286.50 | 287.97 | 285.65 | 287.97 | 4,440 | -1.66(-0.57%) |
Dec 29, 2022 | 286.25 | 290.93 | 286.25 | 289.62 | 3,014 | +5.07(+1.78%) |
Dec 28, 2022 | 287.42 | 289.51 | 284.51 | 284.56 | 16,416 | -2.56(-0.89%) |
Dec 27, 2022 | 287.93 | 288.06 | 286.63 | 287.12 | 4,915 | -0.90(-0.31%) |
Dec 23, 2022 | 288.35 | 288.35 | 285.89 | 288.03 | 3,209 | -0.23(-0.08%) |
Dec 22, 2022 | 286.51 | 288.26 | 284.18 | 288.26 | 4,857 | -0.19(-0.07%) |
Dec 21, 2022 | 287.05 | 289.39 | 286.18 | 288.45 | 4,740 | +4.02(+1.41%) |
Dec 20, 2022 | 284.56 | 285.40 | 284.25 | 284.43 | 5,381 | +0.23(+0.08%) |
Dec 19, 2022 | 287.79 | 287.79 | 283.55 | 284.19 | 6,120 | -1.60(-0.56%) |
Dec 16, 2022 | 286.38 | 288.27 | 284.20 | 285.79 | 8,649 | -3.53(-1.22%) |
Dec 15, 2022 | 290.35 | 290.43 | 288.90 | 289.32 | 12,043 | -5.42(-1.84%) |
Dec 14, 2022 | 295.19 | 297.29 | 292.92 | 294.74 | 5,271 | -0.46(-0.16%) |
Dec 13, 2022 | 298.02 | 298.02 | 293.34 | 295.20 | 6,431 | +3.78(+1.30%) |
Dec 12, 2022 | 290.21 | 291.43 | 289.85 | 291.42 | 3,786 | +2.64(+0.91%) |
Dec 09, 2022 | 291.24 | 292.49 | 288.78 | 288.78 | 4,306 | -3.64(-1.24%) |
Dec 08, 2022 | 290.63 | 293.21 | 290.63 | 292.42 | 4,776 | +2.69(+0.93%) |
Dec 07, 2022 | 289.44 | 289.90 | 288.50 | 289.73 | 3,359 | +2.47(+0.86%) |
Dec 06, 2022 | 289.27 | 289.95 | 286.03 | 287.26 | 10,085 | -2.52(-0.87%) |
Dec 05, 2022 | 292.60 | 292.60 | 289.42 | 289.78 | 7,250 | -4.61(-1.57%) |
Dec 02, 2022 | 292.62 | 294.40 | 291.30 | 294.40 | 3,477 | +0.25(+0.08%) |
Dec 01, 2022 | 292.72 | 294.50 | 292.71 | 294.15 | 6,012 | +2.23(+0.77%) |
Nov 30, 2022 | 285.79 | 292.06 | 283.86 | 291.92 | 5,986 | +6.83(+2.39%) |
Nov 29, 2022 | 284.81 | 285.41 | 284.75 | 285.09 | 3,476 | -0.13(-0.04%) |
Nov 28, 2022 | 287.47 | 287.47 | 285.10 | 285.22 | 5,126 | -3.06(-1.06%) |
Nov 25, 2022 | 288.14 | 288.45 | 287.67 | 288.28 | 2,254 | +1.52(+0.53%) |
Nov 23, 2022 | 287.08 | 287.08 | 286.30 | 286.76 | 4,746 | +1.04(+0.36%) |
Nov 22, 2022 | 283.15 | 285.72 | 283.15 | 285.72 | 7,123 | +2.73(+0.96%) |
Nov 21, 2022 | 282.72 | 283.79 | 282.72 | 282.99 | 4,241 | +0.49(+0.17%) |
Nov 18, 2022 | 280.81 | 282.70 | 280.78 | 282.50 | 4,940 | +3.06(+1.10%) |
Nov 17, 2022 | 280.73 | 280.73 | 278.79 | 279.44 | 4,627 | -3.05(-1.08%) |
Nov 16, 2022 | 283.88 | 284.34 | 282.25 | 282.49 | 9,167 | -1.10(-0.39%) |
Nov 15, 2022 | 286.33 | 286.65 | 282.43 | 283.59 | 17,385 | +0.71(+0.25%) |
Nov 14, 2022 | 284.66 | 286.28 | 282.89 | 282.89 | 5,061 | -1.72(-0.60%) |
Nov 11, 2022 | 283.29 | 285.15 | 281.70 | 284.60 | 4,983 | +0.85(+0.30%) |
Nov 10, 2022 | 281.00 | 283.94 | 279.32 | 283.76 | 8,930 | +10.80(+3.96%) |
Nov 09, 2022 | 273.91 | 276.21 | 272.95 | 272.95 | 4,963 | -2.36(-0.86%) |
Nov 08, 2022 | 276.08 | 278.02 | 274.81 | 275.31 | 3,046 | +0.51(+0.19%) |
Nov 07, 2022 | 272.25 | 275.40 | 272.25 | 274.81 | 23,835 | +3.12(+1.15%) |
Nov 04, 2022 | 271.81 | 272.08 | 268.09 | 271.69 | 4,775 | +2.44(+0.91%) |
Nov 03, 2022 | 268.53 | 270.86 | 267.19 | 269.24 | 8,940 | -2.50(-0.92%) |
Nov 02, 2022 | 277.18 | 279.44 | 271.75 | 271.75 | 7,097 | -5.76(-2.08%) |
Nov 01, 2022 | 276.88 | 278.57 | 274.73 | 277.51 | 6,297 | +2.76(+1.00%) |
Oct 31, 2022 | 274.09 | 275.33 | 274.04 | 274.75 | 4,557 | -0.71(-0.26%) |
Oct 28, 2022 | 271.81 | 275.45 | 271.00 | 275.45 | 3,821 | +3.50(+1.29%) |
Oct 27, 2022 | 275.38 | 275.38 | 271.87 | 271.95 | 6,600 | -3.47(-1.26%) |
Oct 26, 2022 | 275.17 | 277.30 | 275.11 | 275.42 | 8,217 | +4.23(+1.56%) |
Oct 25, 2022 | 266.25 | 271.20 | 266.25 | 271.20 | 7,474 | +5.27(+1.98%) |
Oct 24, 2022 | 264.44 | 266.18 | 264.31 | 265.93 | 5,276 | +4.70(+1.80%) |
Oct 21, 2022 | 256.29 | 261.66 | 253.90 | 261.22 | 6,201 | +4.48(+1.74%) |
Oct 20, 2022 | 258.20 | 260.44 | 256.54 | 256.75 | 8,598 | -1.96(-0.76%) |
Oct 19, 2022 | 258.95 | 260.32 | 257.51 | 258.70 | 5,206 | -4.68(-1.78%) |
Oct 18, 2022 | 266.91 | 266.91 | 262.46 | 263.38 | 5,681 | +2.13(+0.82%) |
Oct 17, 2022 | 260.87 | 261.87 | 260.82 | 261.25 | 4,716 | +5.54(+2.17%) |
Oct 14, 2022 | 257.68 | 257.68 | 255.71 | 255.71 | 3,529 | -3.64(-1.40%) |
Oct 13, 2022 | 249.87 | 259.80 | 248.11 | 259.35 | 9,507 | +6.35(+2.51%) |
Oct 12, 2022 | 255.40 | 255.73 | 253.00 | 253.00 | 8,188 | -1.76(-0.69%) |
Oct 11, 2022 | 254.06 | 257.58 | 251.95 | 254.75 | 6,696 | +0.87(+0.34%) |
Oct 10, 2022 | 256.63 | 257.71 | 253.87 | 253.88 | 6,504 | -2.65(-1.03%) |
Oct 07, 2022 | 260.30 | 260.79 | 255.39 | 256.54 | 7,706 | -6.17(-2.35%) |
Oct 06, 2022 | 264.27 | 264.81 | 262.24 | 262.71 | 10,432 | -3.12(-1.17%) |
Oct 05, 2022 | 263.58 | 266.65 | 262.14 | 265.82 | 5,442 | +0.96(+0.36%) |
Oct 04, 2022 | 260.61 | 265.01 | 260.61 | 264.86 | 16,827 | +7.59(+2.95%) |