Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 298.44 | 299.17 | 294.08 | 297.27 | 437,168 | -3.21(-1.07%) |
Dec 29, 2022 | 299.09 | 301.63 | 295.72 | 300.48 | 408,529 | +3.83(+1.29%) |
Dec 28, 2022 | 298.84 | 299.75 | 296.46 | 296.65 | 388,428 | -1.45(-0.49%) |
Dec 27, 2022 | 297.94 | 299.55 | 296.70 | 298.10 | 342,171 | +0.38(+0.13%) |
Dec 23, 2022 | 296.35 | 299.26 | 295.39 | 297.72 | 434,164 | +0.44(+0.15%) |
Dec 22, 2022 | 298.56 | 300.08 | 293.74 | 297.28 | 520,749 | -2.85(-0.95%) |
Dec 21, 2022 | 296.76 | 300.21 | 295.47 | 300.14 | 641,654 | +5.17(+1.75%) |
Dec 20, 2022 | 295.89 | 297.60 | 292.20 | 294.97 | 569,670 | +0.74(+0.25%) |
Dec 19, 2022 | 294.08 | 297.19 | 292.36 | 294.22 | 899,508 | -1.68(-0.57%) |
Dec 16, 2022 | 298.16 | 298.16 | 292.18 | 295.91 | 2,158,589 | -4.85(-1.61%) |
Dec 15, 2022 | 298.47 | 302.91 | 295.73 | 300.76 | 1,025,716 | -2.46(-0.81%) |
Dec 14, 2022 | 306.21 | 311.64 | 303.14 | 303.22 | 1,161,217 | -3.81(-1.24%) |
Dec 13, 2022 | 310.30 | 311.46 | 305.48 | 307.03 | 922,807 | +2.37(+0.78%) |
Dec 12, 2022 | 303.69 | 305.60 | 301.06 | 304.66 | 923,671 | +1.90(+0.63%) |
Dec 09, 2022 | 303.57 | 305.41 | 302.21 | 302.76 | 704,895 | -0.88(-0.29%) |
Dec 08, 2022 | 300.41 | 303.75 | 299.74 | 303.64 | 1,010,488 | +2.41(+0.80%) |
Dec 07, 2022 | 305.06 | 306.31 | 300.53 | 301.24 | 796,231 | -3.78(-1.24%) |
Dec 06, 2022 | 306.09 | 307.30 | 304.50 | 305.02 | 867,311 | -0.77(-0.25%) |
Dec 05, 2022 | 302.34 | 308.48 | 302.34 | 305.79 | 989,427 | +1.94(+0.64%) |
Dec 02, 2022 | 297.16 | 304.99 | 296.73 | 303.85 | 815,391 | +3.68(+1.22%) |
Dec 01, 2022 | 307.04 | 307.04 | 299.47 | 300.18 | 1,033,167 | -5.16(-1.69%) |
Nov 30, 2022 | 298.63 | 306.05 | 297.88 | 305.34 | 1,332,746 | +5.50(+1.83%) |
Nov 29, 2022 | 301.33 | 303.98 | 299.30 | 299.84 | 725,710 | -2.52(-0.83%) |
Nov 28, 2022 | 302.35 | 305.15 | 301.81 | 302.36 | 939,374 | -1.79(-0.59%) |
Nov 25, 2022 | 301.92 | 305.19 | 299.68 | 304.15 | 265,531 | +2.81(+0.93%) |
Nov 23, 2022 | 300.89 | 302.56 | 299.74 | 301.33 | 497,893 | +0.44(+0.15%) |
Nov 22, 2022 | 299.53 | 301.17 | 298.00 | 300.89 | 842,337 | +2.07(+0.69%) |
Nov 21, 2022 | 298.74 | 301.88 | 296.19 | 298.82 | 613,280 | +0.38(+0.13%) |
Nov 18, 2022 | 296.38 | 299.18 | 294.44 | 298.44 | 884,157 | +5.49(+1.87%) |
Nov 17, 2022 | 288.45 | 293.02 | 285.69 | 292.96 | 725,888 | +2.30(+0.79%) |
Nov 16, 2022 | 288.96 | 291.46 | 287.81 | 290.66 | 584,517 | +1.56(+0.54%) |
Nov 15, 2022 | 291.52 | 294.74 | 286.88 | 289.10 | 619,760 | +0.56(+0.20%) |
Nov 14, 2022 | 289.03 | 295.76 | 288.52 | 288.54 | 585,282 | -1.66(-0.57%) |
Nov 11, 2022 | 295.87 | 295.87 | 288.47 | 290.20 | 746,665 | -3.35(-1.14%) |
Nov 10, 2022 | 287.23 | 293.59 | 285.43 | 293.55 | 1,007,709 | +15.13(+5.44%) |
Nov 09, 2022 | 283.53 | 284.60 | 278.14 | 278.42 | 686,774 | -5.63(-1.98%) |
Nov 08, 2022 | 284.80 | 286.39 | 279.84 | 284.04 | 783,442 | -0.32(-0.11%) |
Nov 07, 2022 | 279.08 | 285.53 | 276.06 | 284.36 | 601,053 | +7.32(+2.64%) |
Nov 04, 2022 | 276.53 | 277.06 | 271.72 | 277.04 | 581,874 | +3.29(+1.20%) |
Nov 03, 2022 | 274.89 | 278.10 | 273.24 | 273.75 | 522,278 | -2.71(-0.98%) |
Nov 02, 2022 | 280.51 | 284.02 | 276.21 | 276.46 | 720,407 | -5.31(-1.88%) |
Nov 01, 2022 | 280.58 | 283.83 | 279.12 | 281.77 | 823,933 | +2.97(+1.07%) |
Oct 31, 2022 | 282.77 | 284.24 | 278.78 | 278.80 | 1,141,060 | -7.08(-2.48%) |
Oct 28, 2022 | 274.02 | 286.68 | 269.89 | 285.88 | 1,263,393 | +6.80(+2.44%) |
Oct 27, 2022 | 276.16 | 280.55 | 274.74 | 279.08 | 976,181 | +5.13(+1.87%) |
Oct 26, 2022 | 277.44 | 279.26 | 273.41 | 273.95 | 1,158,076 | -2.84(-1.02%) |
Oct 25, 2022 | 280.00 | 280.00 | 273.89 | 276.79 | 960,230 | -4.46(-1.59%) |
Oct 24, 2022 | 279.54 | 282.86 | 278.70 | 281.25 | 792,408 | +4.34(+1.57%) |
Oct 21, 2022 | 270.46 | 277.96 | 267.27 | 276.91 | 1,652,325 | +6.33(+2.34%) |
Oct 20, 2022 | 277.76 | 277.76 | 269.52 | 270.58 | 927,804 | -7.13(-2.57%) |
Oct 19, 2022 | 274.87 | 278.77 | 274.10 | 277.71 | 854,033 | +0.59(+0.21%) |
Oct 18, 2022 | 280.93 | 281.20 | 273.22 | 277.12 | 711,518 | +2.79(+1.02%) |
Oct 17, 2022 | 271.79 | 276.92 | 271.19 | 274.33 | 880,805 | +6.62(+2.47%) |
Oct 14, 2022 | 281.33 | 282.33 | 267.20 | 267.70 | 921,204 | -10.57(-3.80%) |
Oct 13, 2022 | 265.06 | 279.37 | 263.30 | 278.27 | 880,114 | +7.54(+2.79%) |
Oct 12, 2022 | 274.35 | 276.65 | 270.53 | 270.73 | 604,581 | -2.33(-0.85%) |
Oct 11, 2022 | 276.40 | 277.41 | 271.26 | 273.06 | 656,479 | -3.32(-1.20%) |
Oct 10, 2022 | 271.81 | 276.94 | 271.12 | 276.38 | 733,542 | +6.41(+2.37%) |
Oct 07, 2022 | 275.65 | 275.65 | 267.81 | 269.98 | 608,434 | -7.52(-2.71%) |
Oct 06, 2022 | 279.15 | 280.12 | 276.48 | 277.50 | 683,674 | -2.04(-0.73%) |
Oct 05, 2022 | 278.55 | 281.23 | 276.84 | 279.54 | 823,134 | -1.52(-0.54%) |
Oct 04, 2022 | 274.90 | 281.51 | 274.72 | 281.06 | 764,879 | +8.63(+3.17%) |