Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 297.12 | 297.83 | 292.78 | 295.95 | 439,123 | -3.19(-1.07%) |
Dec 29, 2022 | 297.76 | 300.29 | 294.40 | 299.15 | 410,356 | +3.82(+1.29%) |
Dec 28, 2022 | 297.51 | 298.42 | 295.14 | 295.33 | 390,165 | -1.44(-0.49%) |
Dec 27, 2022 | 296.61 | 298.22 | 295.38 | 296.77 | 343,701 | +0.38(+0.13%) |
Dec 23, 2022 | 295.03 | 297.93 | 294.08 | 296.39 | 436,105 | +0.43(+0.15%) |
Dec 22, 2022 | 297.23 | 298.74 | 292.43 | 295.96 | 523,078 | -2.84(-0.95%) |
Dec 21, 2022 | 295.44 | 298.87 | 294.16 | 298.80 | 644,523 | +5.15(+1.75%) |
Dec 20, 2022 | 294.57 | 296.28 | 290.90 | 293.65 | 572,218 | +0.74(+0.25%) |
Dec 19, 2022 | 292.78 | 295.86 | 291.06 | 292.91 | 903,531 | -1.68(-0.57%) |
Dec 16, 2022 | 296.83 | 296.83 | 290.88 | 294.59 | 2,168,242 | -4.83(-1.61%) |
Dec 15, 2022 | 297.14 | 301.56 | 294.41 | 299.42 | 1,030,303 | -2.44(-0.81%) |
Dec 14, 2022 | 304.85 | 310.25 | 301.79 | 301.87 | 1,166,410 | -3.80(-1.24%) |
Dec 13, 2022 | 308.92 | 310.07 | 304.12 | 305.66 | 926,933 | +2.36(+0.78%) |
Dec 12, 2022 | 302.34 | 304.24 | 299.72 | 303.31 | 927,801 | +1.89(+0.63%) |
Dec 09, 2022 | 302.22 | 304.05 | 300.86 | 301.41 | 708,047 | -0.88(-0.29%) |
Dec 08, 2022 | 299.08 | 302.40 | 298.41 | 302.29 | 1,015,006 | +2.40(+0.80%) |
Dec 07, 2022 | 303.70 | 304.94 | 299.19 | 299.89 | 799,792 | -3.77(-1.24%) |
Dec 06, 2022 | 304.73 | 305.93 | 303.15 | 303.66 | 871,189 | -0.77(-0.25%) |
Dec 05, 2022 | 300.99 | 307.10 | 300.99 | 304.43 | 993,851 | +1.93(+0.64%) |
Dec 02, 2022 | 295.83 | 303.63 | 295.40 | 302.50 | 819,037 | +3.66(+1.22%) |
Dec 01, 2022 | 305.67 | 305.67 | 298.14 | 298.84 | 1,037,786 | -5.14(-1.69%) |
Nov 30, 2022 | 297.30 | 304.69 | 296.55 | 303.98 | 1,338,705 | +5.47(+1.83%) |
Nov 29, 2022 | 299.99 | 302.63 | 297.96 | 298.50 | 728,955 | -2.50(-0.83%) |
Nov 28, 2022 | 301.00 | 303.79 | 300.47 | 301.01 | 943,575 | -1.78(-0.59%) |
Nov 25, 2022 | 300.58 | 303.83 | 298.35 | 302.79 | 266,718 | +2.80(+0.93%) |
Nov 23, 2022 | 299.55 | 301.22 | 298.40 | 299.99 | 500,119 | +0.44(+0.15%) |
Nov 22, 2022 | 298.20 | 299.83 | 296.67 | 299.55 | 846,103 | +2.06(+0.69%) |
Nov 21, 2022 | 297.41 | 300.54 | 294.88 | 297.49 | 616,022 | +0.37(+0.13%) |
Nov 18, 2022 | 295.06 | 297.84 | 293.13 | 297.12 | 888,110 | +5.46(+1.87%) |
Nov 17, 2022 | 287.17 | 291.72 | 284.41 | 291.65 | 729,134 | +2.29(+0.79%) |
Nov 16, 2022 | 287.68 | 290.17 | 286.52 | 289.36 | 587,131 | +1.55(+0.54%) |
Nov 15, 2022 | 290.22 | 293.43 | 285.60 | 287.82 | 622,531 | +0.56(+0.20%) |
Nov 14, 2022 | 287.75 | 294.44 | 287.23 | 287.25 | 587,900 | -1.66(-0.57%) |
Nov 11, 2022 | 294.55 | 294.55 | 287.19 | 288.91 | 750,004 | -3.33(-1.14%) |
Nov 10, 2022 | 285.95 | 292.28 | 284.16 | 292.24 | 1,012,216 | +15.07(+5.44%) |
Nov 09, 2022 | 282.26 | 283.33 | 276.90 | 277.18 | 689,845 | -5.60(-1.98%) |
Nov 08, 2022 | 283.53 | 285.11 | 278.60 | 282.78 | 786,946 | -0.31(-0.11%) |
Nov 07, 2022 | 277.84 | 284.26 | 274.84 | 283.09 | 603,741 | +7.29(+2.64%) |
Nov 04, 2022 | 275.30 | 275.83 | 270.51 | 275.81 | 584,476 | +3.27(+1.20%) |
Nov 03, 2022 | 273.67 | 276.86 | 272.02 | 272.53 | 524,613 | -2.70(-0.98%) |
Nov 02, 2022 | 279.26 | 282.76 | 274.98 | 275.23 | 723,628 | -5.29(-1.88%) |
Nov 01, 2022 | 279.34 | 282.57 | 277.88 | 280.52 | 827,617 | +2.96(+1.07%) |
Oct 31, 2022 | 281.51 | 282.98 | 277.54 | 277.56 | 1,146,162 | -7.05(-2.48%) |
Oct 28, 2022 | 272.80 | 285.40 | 268.69 | 284.61 | 1,269,042 | +6.77(+2.44%) |
Oct 27, 2022 | 274.93 | 279.30 | 273.52 | 277.84 | 980,546 | +5.11(+1.87%) |
Oct 26, 2022 | 276.21 | 278.02 | 272.19 | 272.73 | 1,163,254 | -2.82(-1.03%) |
Oct 25, 2022 | 278.76 | 278.76 | 272.67 | 275.56 | 964,523 | -4.44(-1.59%) |
Oct 24, 2022 | 278.29 | 281.60 | 277.46 | 280.00 | 795,951 | +4.32(+1.57%) |
Oct 21, 2022 | 269.26 | 276.72 | 266.08 | 275.68 | 1,659,713 | +6.30(+2.34%) |
Oct 20, 2022 | 276.52 | 276.52 | 268.32 | 269.38 | 931,953 | -7.10(-2.57%) |
Oct 19, 2022 | 273.65 | 277.53 | 272.88 | 276.47 | 857,852 | +0.59(+0.21%) |
Oct 18, 2022 | 279.68 | 279.95 | 272.00 | 275.88 | 714,700 | +2.77(+1.02%) |
Oct 17, 2022 | 270.58 | 275.69 | 269.99 | 273.11 | 884,744 | +6.59(+2.47%) |
Oct 14, 2022 | 280.07 | 281.07 | 266.01 | 266.51 | 925,323 | -10.52(-3.80%) |
Oct 13, 2022 | 263.88 | 278.12 | 262.12 | 277.03 | 884,050 | +7.51(+2.79%) |
Oct 12, 2022 | 273.13 | 275.42 | 269.33 | 269.52 | 607,285 | -2.32(-0.85%) |
Oct 11, 2022 | 275.17 | 276.18 | 270.05 | 271.85 | 659,415 | -3.31(-1.20%) |
Oct 10, 2022 | 270.60 | 275.70 | 269.91 | 275.15 | 736,822 | +6.38(+2.37%) |
Oct 07, 2022 | 274.43 | 274.43 | 266.62 | 268.78 | 611,155 | -7.49(-2.71%) |
Oct 06, 2022 | 277.91 | 278.87 | 275.25 | 276.27 | 686,731 | -2.03(-0.73%) |
Oct 05, 2022 | 277.31 | 279.98 | 275.61 | 278.29 | 826,815 | -1.52(-0.54%) |
Oct 04, 2022 | 273.68 | 280.26 | 273.50 | 279.81 | 768,299 | +8.59(+3.17%) |