Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 301.82 | 305.25 | 301.30 | 304.20 | 386,440 | -0.92(-0.30%) |
Dec 29, 2022 | 299.71 | 305.57 | 299.68 | 305.12 | 332,179 | +7.58(+2.55%) |
Dec 28, 2022 | 301.23 | 302.62 | 297.38 | 297.54 | 282,311 | -3.76(-1.25%) |
Dec 27, 2022 | 301.70 | 303.61 | 299.53 | 301.30 | 298,595 | +0.13(+0.04%) |
Dec 23, 2022 | 300.67 | 303.77 | 299.31 | 301.18 | 475,118 | +0.34(+0.11%) |
Dec 22, 2022 | 302.48 | 303.15 | 297.55 | 300.83 | 481,760 | -4.99(-1.63%) |
Dec 21, 2022 | 304.55 | 307.51 | 302.74 | 305.83 | 637,995 | +4.88(+1.62%) |
Dec 20, 2022 | 300.91 | 302.39 | 298.33 | 300.95 | 513,012 | +1.44(+0.48%) |
Dec 19, 2022 | 304.11 | 304.80 | 298.16 | 299.51 | 657,566 | -5.48(-1.80%) |
Dec 16, 2022 | 302.45 | 305.66 | 300.76 | 305.00 | 1,278,914 | -2.28(-0.74%) |
Dec 15, 2022 | 309.75 | 310.49 | 305.25 | 307.27 | 565,972 | -7.25(-2.30%) |
Dec 14, 2022 | 316.48 | 321.13 | 312.64 | 314.52 | 550,700 | -2.79(-0.88%) |
Dec 13, 2022 | 325.82 | 325.82 | 312.41 | 317.31 | 584,111 | -1.15(-0.36%) |
Dec 12, 2022 | 313.94 | 319.51 | 312.62 | 318.47 | 596,066 | +4.82(+1.54%) |
Dec 09, 2022 | 314.32 | 316.84 | 311.64 | 313.65 | 434,230 | -2.00(-0.63%) |
Dec 08, 2022 | 317.56 | 319.05 | 314.49 | 315.65 | 492,751 | +1.06(+0.34%) |
Dec 07, 2022 | 313.46 | 318.38 | 312.02 | 314.59 | 533,758 | +0.19(+0.06%) |
Dec 06, 2022 | 313.57 | 316.35 | 310.92 | 314.39 | 414,559 | +0.62(+0.20%) |
Dec 05, 2022 | 319.40 | 319.64 | 312.23 | 313.78 | 412,353 | -8.80(-2.73%) |
Dec 02, 2022 | 318.91 | 323.63 | 318.91 | 322.58 | 396,774 | -0.73(-0.23%) |
Dec 01, 2022 | 324.23 | 325.13 | 320.25 | 323.31 | 458,586 | -1.00(-0.31%) |
Nov 30, 2022 | 317.66 | 325.59 | 314.12 | 324.31 | 1,335,545 | +7.30(+2.30%) |
Nov 29, 2022 | 316.09 | 320.06 | 315.20 | 317.01 | 463,529 | -1.24(-0.39%) |
Nov 28, 2022 | 321.12 | 323.90 | 317.48 | 318.25 | 559,549 | -6.51(-2.00%) |
Nov 25, 2022 | 323.67 | 326.31 | 322.86 | 324.76 | 167,905 | -0.19(-0.06%) |
Nov 23, 2022 | 321.91 | 326.18 | 321.91 | 324.94 | 406,991 | +2.13(+0.66%) |
Nov 22, 2022 | 320.44 | 324.54 | 320.09 | 322.81 | 438,592 | +4.63(+1.46%) |
Nov 21, 2022 | 320.32 | 320.63 | 316.38 | 318.19 | 559,611 | -2.95(-0.92%) |
Nov 18, 2022 | 319.95 | 321.21 | 314.83 | 321.13 | 746,642 | +6.97(+2.22%) |
Nov 17, 2022 | 309.34 | 314.39 | 307.99 | 314.17 | 774,293 | +0.83(+0.26%) |
Nov 16, 2022 | 314.11 | 315.81 | 310.29 | 313.34 | 692,426 | -2.64(-0.83%) |
Nov 15, 2022 | 317.95 | 321.26 | 313.04 | 315.98 | 698,643 | +2.80(+0.90%) |
Nov 14, 2022 | 321.13 | 322.07 | 313.07 | 313.17 | 978,208 | -10.37(-3.20%) |
Nov 11, 2022 | 326.59 | 331.60 | 322.96 | 323.54 | 1,099,011 | -0.39(-0.12%) |
Nov 10, 2022 | 321.99 | 326.07 | 317.24 | 323.93 | 921,051 | +16.17(+5.25%) |
Nov 09, 2022 | 309.01 | 313.86 | 306.77 | 307.76 | 436,898 | -5.12(-1.64%) |
Nov 08, 2022 | 311.74 | 315.58 | 309.08 | 312.88 | 521,369 | +2.24(+0.72%) |
Nov 07, 2022 | 308.69 | 311.63 | 305.97 | 310.64 | 360,685 | +4.00(+1.30%) |
Nov 04, 2022 | 304.36 | 312.02 | 301.97 | 306.65 | 649,484 | +7.03(+2.35%) |
Nov 03, 2022 | 296.33 | 304.40 | 293.04 | 299.61 | 670,851 | -0.83(-0.28%) |
Nov 02, 2022 | 303.95 | 300.06 | 300.44 | 578,153 | -5.21(-1.70%) | |
Nov 01, 2022 | 303.21 | 306.68 | 302.99 | 305.64 | 593,872 | +4.87(+1.62%) |
Oct 31, 2022 | 301.39 | 304.78 | 299.56 | 300.78 | 795,935 | -2.97(-0.98%) |
Oct 28, 2022 | 294.13 | 303.88 | 292.40 | 303.75 | 656,617 | +11.81(+4.05%) |
Oct 27, 2022 | 287.37 | 293.42 | 287.03 | 291.94 | 729,151 | +7.33(+2.57%) |
Oct 26, 2022 | 279.56 | 290.42 | 278.92 | 284.61 | 883,930 | +13.86(+5.12%) |
Oct 25, 2022 | 262.66 | 271.52 | 261.96 | 270.75 | 853,571 | +6.43(+2.43%) |
Oct 24, 2022 | 262.26 | 265.85 | 261.11 | 264.32 | 457,312 | +4.52(+1.74%) |
Oct 21, 2022 | 251.34 | 260.31 | 250.16 | 259.81 | 564,882 | +8.92(+3.56%) |
Oct 20, 2022 | 256.20 | 260.04 | 250.42 | 250.88 | 545,023 | -6.29(-2.44%) |
Oct 19, 2022 | 258.65 | 262.51 | 255.62 | 257.17 | 466,857 | -4.10(-1.57%) |
Oct 18, 2022 | 266.86 | 268.87 | 259.86 | 261.26 | 571,085 | +1.42(+0.55%) |
Oct 17, 2022 | 257.63 | 263.01 | 257.41 | 259.85 | 737,177 | +8.93(+3.56%) |
Oct 14, 2022 | 269.79 | 272.76 | 250.53 | 250.91 | 915,412 | -16.38(-6.13%) |
Oct 13, 2022 | 249.06 | 267.83 | 246.85 | 267.29 | 734,936 | +11.00(+4.29%) |
Oct 12, 2022 | 258.94 | 261.13 | 255.87 | 256.29 | 667,264 | -2.81(-1.09%) |
Oct 11, 2022 | 263.78 | 266.32 | 258.33 | 259.11 | 465,424 | -6.43(-2.42%) |
Oct 10, 2022 | 267.14 | 267.71 | 262.16 | 265.54 | 500,438 | +1.01(+0.38%) |
Oct 07, 2022 | 265.20 | 265.20 | 259.82 | 264.52 | 698,046 | -3.08(-1.15%) |
Oct 06, 2022 | 268.30 | 271.55 | 266.45 | 267.61 | 449,626 | -1.22(-0.45%) |
Oct 05, 2022 | 265.53 | 270.58 | 264.85 | 268.83 | 418,737 | -1.37(-0.51%) |
Oct 04, 2022 | 261.95 | 270.67 | 260.92 | 270.20 | 559,927 | +14.87(+5.82%) |