Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 276.01 | 276.36 | 271.78 | 275.35 | 437,135 | -4.26(-1.52%) |
Dec 29, 2022 | 272.76 | 279.76 | 272.49 | 279.61 | 320,417 | +9.79(+3.63%) |
Dec 28, 2022 | 273.00 | 276.07 | 269.49 | 269.81 | 400,371 | -3.30(-1.21%) |
Dec 27, 2022 | 274.57 | 275.64 | 271.96 | 273.11 | 480,338 | -2.43(-0.88%) |
Dec 23, 2022 | 275.12 | 277.33 | 273.62 | 275.54 | 324,431 | -0.37(-0.13%) |
Dec 22, 2022 | 276.95 | 277.70 | 271.96 | 275.91 | 451,395 | -3.19(-1.14%) |
Dec 21, 2022 | 274.92 | 279.19 | 273.37 | 279.10 | 652,127 | +7.45(+2.74%) |
Dec 20, 2022 | 273.72 | 276.34 | 271.58 | 271.65 | 590,731 | -3.40(-1.24%) |
Dec 19, 2022 | 276.48 | 277.92 | 272.96 | 275.05 | 531,318 | -3.40(-1.22%) |
Dec 16, 2022 | 279.03 | 281.06 | 275.87 | 278.45 | 1,036,403 | -5.04(-1.78%) |
Dec 15, 2022 | 289.07 | 289.86 | 283.06 | 283.49 | 726,437 | -10.63(-3.62%) |
Dec 14, 2022 | 296.67 | 301.68 | 291.40 | 294.12 | 1,053,447 | -3.96(-1.33%) |
Dec 13, 2022 | 303.77 | 306.99 | 294.81 | 298.09 | 1,080,578 | +10.47(+3.64%) |
Dec 12, 2022 | 285.35 | 287.67 | 284.07 | 287.62 | 880,531 | +3.03(+1.07%) |
Dec 09, 2022 | 285.11 | 287.32 | 284.08 | 284.59 | 627,822 | -1.87(-0.65%) |
Dec 08, 2022 | 287.75 | 290.99 | 285.60 | 286.45 | 852,702 | -0.81(-0.28%) |
Dec 07, 2022 | 287.73 | 290.50 | 286.15 | 287.26 | 603,079 | -1.90(-0.66%) |
Dec 06, 2022 | 289.68 | 290.90 | 287.74 | 289.16 | 655,091 | +1.28(+0.45%) |
Dec 05, 2022 | 293.90 | 294.95 | 287.09 | 287.88 | 710,713 | -10.31(-3.46%) |
Dec 02, 2022 | 297.74 | 300.27 | 293.98 | 298.19 | 484,955 | -4.30(-1.42%) |
Dec 01, 2022 | 297.13 | 305.24 | 297.13 | 302.48 | 842,376 | +7.72(+2.62%) |
Nov 30, 2022 | 285.81 | 294.95 | 281.09 | 294.77 | 1,370,499 | +8.64(+3.02%) |
Nov 29, 2022 | 287.67 | 289.43 | 284.74 | 286.13 | 583,088 | -2.33(-0.81%) |
Nov 28, 2022 | 292.54 | 297.48 | 287.97 | 288.46 | 736,074 | -9.00(-3.03%) |
Nov 25, 2022 | 293.01 | 298.78 | 292.26 | 297.46 | 435,499 | +3.00(+1.02%) |
Nov 23, 2022 | 291.09 | 295.60 | 289.74 | 294.46 | 402,617 | +3.56(+1.22%) |
Nov 22, 2022 | 289.09 | 291.79 | 286.87 | 290.90 | 386,095 | +3.08(+1.07%) |
Nov 21, 2022 | 286.03 | 289.91 | 284.53 | 287.82 | 563,050 | -0.38(-0.13%) |
Nov 18, 2022 | 290.39 | 292.19 | 283.50 | 288.20 | 707,488 | +2.49(+0.87%) |
Nov 17, 2022 | 286.96 | 286.96 | 281.45 | 285.71 | 857,441 | -6.84(-2.34%) |
Nov 16, 2022 | 293.80 | 294.91 | 290.09 | 292.55 | 812,716 | -1.97(-0.67%) |
Nov 15, 2022 | 298.27 | 300.31 | 291.65 | 294.52 | 874,209 | +5.07(+1.75%) |
Nov 14, 2022 | 302.00 | 303.25 | 289.31 | 289.45 | 1,090,754 | -16.53(-5.40%) |
Nov 11, 2022 | 293.05 | 308.44 | 291.05 | 305.99 | 1,909,049 | +15.88(+5.47%) |
Nov 10, 2022 | 274.25 | 290.49 | 271.12 | 290.11 | 1,608,245 | +31.33(+12.11%) |
Nov 09, 2022 | 261.55 | 263.74 | 258.01 | 258.77 | 521,870 | -4.60(-1.74%) |
Nov 08, 2022 | 262.10 | 266.18 | 260.42 | 263.37 | 743,741 | +2.71(+1.04%) |
Nov 07, 2022 | 259.08 | 260.95 | 256.45 | 260.66 | 531,624 | +5.35(+2.10%) |
Nov 04, 2022 | 254.82 | 257.29 | 250.41 | 255.30 | 585,369 | +4.28(+1.70%) |
Nov 03, 2022 | 248.79 | 253.44 | 248.42 | 251.03 | 548,007 | -1.47(-0.58%) |
Nov 02, 2022 | 259.71 | 252.47 | 252.49 | 953,036 | -8.12(-3.12%) | |
Nov 01, 2022 | 265.10 | 266.92 | 259.89 | 260.62 | 800,772 | -0.51(-0.20%) |
Oct 31, 2022 | 263.02 | 264.91 | 260.15 | 261.13 | 895,235 | -4.16(-1.57%) |
Oct 28, 2022 | 256.58 | 266.18 | 255.50 | 265.29 | 870,863 | +7.98(+3.10%) |
Oct 27, 2022 | 255.29 | 259.97 | 254.40 | 257.31 | 1,031,996 | +3.97(+1.57%) |
Oct 26, 2022 | 253.47 | 259.17 | 251.29 | 253.34 | 1,173,254 | +0.05(+0.02%) |
Oct 25, 2022 | 237.08 | 254.57 | 235.72 | 253.29 | 1,629,670 | +12.43(+5.16%) |
Oct 24, 2022 | 239.72 | 242.47 | 236.27 | 240.87 | 1,328,610 | +2.90(+1.22%) |
Oct 21, 2022 | 232.79 | 238.47 | 229.30 | 237.97 | 1,007,261 | +4.54(+1.95%) |
Oct 20, 2022 | 238.16 | 241.28 | 231.97 | 233.42 | 742,828 | -4.40(-1.85%) |
Oct 19, 2022 | 239.08 | 241.28 | 235.49 | 237.82 | 742,221 | -3.98(-1.65%) |
Oct 18, 2022 | 246.47 | 246.94 | 241.14 | 241.80 | 1,040,720 | +2.82(+1.18%) |
Oct 17, 2022 | 236.32 | 240.84 | 236.32 | 238.98 | 799,252 | +7.68(+3.32%) |
Oct 14, 2022 | 240.25 | 243.36 | 231.06 | 231.30 | 783,440 | -6.47(-2.72%) |
Oct 13, 2022 | 228.61 | 239.69 | 226.29 | 237.77 | 881,493 | +2.24(+0.95%) |
Oct 12, 2022 | 237.11 | 238.14 | 234.22 | 235.53 | 771,142 | -1.31(-0.55%) |
Oct 11, 2022 | 237.84 | 240.62 | 234.32 | 236.83 | 916,158 | -2.15(-0.90%) |
Oct 10, 2022 | 243.15 | 243.15 | 236.94 | 238.99 | 775,867 | -2.35(-0.97%) |
Oct 07, 2022 | 246.96 | 248.00 | 239.71 | 241.34 | 978,205 | -8.47(-3.39%) |
Oct 06, 2022 | 256.80 | 258.14 | 248.50 | 249.80 | 878,203 | -7.66(-2.98%) |
Oct 05, 2022 | 253.97 | 259.68 | 253.16 | 257.46 | 834,216 | -0.12(-0.05%) |
Oct 04, 2022 | 250.41 | 257.81 | 249.52 | 257.58 | 869,634 | +10.92(+4.43%) |