Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 276.00 | 276.35 | 271.77 | 275.34 | 437,148 | -4.26(-1.52%) |
Dec 29, 2022 | 272.75 | 279.75 | 272.48 | 279.60 | 320,426 | +9.79(+3.63%) |
Dec 28, 2022 | 272.99 | 276.06 | 269.49 | 269.81 | 400,383 | -3.30(-1.21%) |
Dec 27, 2022 | 274.56 | 275.63 | 271.95 | 273.11 | 480,352 | -2.43(-0.88%) |
Dec 23, 2022 | 275.11 | 277.32 | 273.61 | 275.54 | 324,440 | -0.37(-0.13%) |
Dec 22, 2022 | 276.94 | 277.69 | 271.95 | 275.90 | 451,408 | -3.19(-1.14%) |
Dec 21, 2022 | 274.91 | 279.18 | 273.36 | 279.09 | 652,146 | +7.45(+2.74%) |
Dec 20, 2022 | 273.71 | 276.33 | 271.57 | 271.64 | 590,748 | -3.40(-1.24%) |
Dec 19, 2022 | 276.48 | 277.91 | 272.95 | 275.04 | 531,333 | -3.40(-1.22%) |
Dec 16, 2022 | 279.02 | 281.05 | 275.86 | 278.44 | 1,036,432 | -5.04(-1.78%) |
Dec 15, 2022 | 289.06 | 289.86 | 283.05 | 283.48 | 726,458 | -10.63(-3.62%) |
Dec 14, 2022 | 296.67 | 301.68 | 291.39 | 294.12 | 1,053,477 | -3.96(-1.33%) |
Dec 13, 2022 | 303.76 | 306.98 | 294.81 | 298.08 | 1,080,609 | +10.47(+3.64%) |
Dec 12, 2022 | 285.34 | 287.66 | 284.06 | 287.61 | 880,557 | +3.03(+1.07%) |
Dec 09, 2022 | 285.10 | 287.32 | 284.07 | 284.58 | 627,841 | -1.87(-0.65%) |
Dec 08, 2022 | 287.74 | 290.98 | 285.59 | 286.45 | 852,727 | -0.81(-0.28%) |
Dec 07, 2022 | 287.72 | 290.49 | 286.14 | 287.26 | 603,096 | -1.90(-0.66%) |
Dec 06, 2022 | 289.67 | 290.89 | 287.73 | 289.15 | 655,110 | +1.28(+0.45%) |
Dec 05, 2022 | 293.89 | 294.94 | 287.08 | 287.87 | 710,734 | -10.31(-3.46%) |
Dec 02, 2022 | 297.73 | 300.26 | 293.97 | 298.18 | 484,969 | -4.30(-1.42%) |
Dec 01, 2022 | 297.12 | 305.23 | 297.12 | 302.48 | 842,400 | +7.72(+2.62%) |
Nov 30, 2022 | 285.80 | 294.94 | 281.08 | 294.76 | 1,370,538 | +8.64(+3.02%) |
Nov 29, 2022 | 287.66 | 289.42 | 284.73 | 286.12 | 583,105 | -2.33(-0.81%) |
Nov 28, 2022 | 292.53 | 297.47 | 287.96 | 288.45 | 736,095 | -9.00(-3.03%) |
Nov 25, 2022 | 293.00 | 298.77 | 292.25 | 297.45 | 435,511 | +3.00(+1.02%) |
Nov 23, 2022 | 291.08 | 295.59 | 289.73 | 294.45 | 402,628 | +3.56(+1.22%) |
Nov 22, 2022 | 289.08 | 291.78 | 286.86 | 290.89 | 386,107 | +3.08(+1.07%) |
Nov 21, 2022 | 286.03 | 289.90 | 284.52 | 287.81 | 563,066 | -0.38(-0.13%) |
Nov 18, 2022 | 290.38 | 292.18 | 283.49 | 288.19 | 707,508 | +2.50(+0.87%) |
Nov 17, 2022 | 286.95 | 286.95 | 281.44 | 285.70 | 857,466 | -6.84(-2.34%) |
Nov 16, 2022 | 293.79 | 294.90 | 290.08 | 292.54 | 812,740 | -1.97(-0.67%) |
Nov 15, 2022 | 298.26 | 300.30 | 291.64 | 294.51 | 874,235 | +5.07(+1.75%) |
Nov 14, 2022 | 302.00 | 303.24 | 289.30 | 289.45 | 1,090,785 | -16.53(-5.40%) |
Nov 11, 2022 | 293.05 | 308.43 | 291.04 | 305.98 | 1,909,104 | +15.88(+5.47%) |
Nov 10, 2022 | 274.25 | 290.48 | 271.11 | 290.10 | 1,608,291 | +31.33(+12.11%) |
Nov 09, 2022 | 261.54 | 263.74 | 258.01 | 258.77 | 521,885 | -4.59(-1.74%) |
Nov 08, 2022 | 262.09 | 266.18 | 260.41 | 263.36 | 743,762 | +2.71(+1.04%) |
Nov 07, 2022 | 259.07 | 260.95 | 256.44 | 260.65 | 531,639 | +5.35(+2.10%) |
Nov 04, 2022 | 254.81 | 257.28 | 250.41 | 255.30 | 585,386 | +4.28(+1.70%) |
Nov 03, 2022 | 248.78 | 253.43 | 248.41 | 251.02 | 548,023 | -1.47(-0.58%) |
Nov 02, 2022 | 259.70 | 252.47 | 252.49 | 953,064 | -8.12(-3.12%) | |
Nov 01, 2022 | 265.10 | 266.91 | 259.88 | 260.61 | 800,795 | -0.51(-0.20%) |
Oct 31, 2022 | 263.02 | 264.90 | 260.15 | 261.12 | 895,261 | -4.16(-1.57%) |
Oct 28, 2022 | 256.57 | 266.17 | 255.49 | 265.28 | 870,888 | +7.98(+3.10%) |
Oct 27, 2022 | 255.29 | 259.96 | 254.39 | 257.31 | 1,032,026 | +3.97(+1.57%) |
Oct 26, 2022 | 253.46 | 259.16 | 251.28 | 253.34 | 1,173,288 | +0.05(+0.02%) |
Oct 25, 2022 | 237.07 | 254.56 | 235.72 | 253.29 | 1,629,717 | +12.43(+5.16%) |
Oct 24, 2022 | 239.72 | 242.46 | 236.27 | 240.86 | 1,328,648 | +2.90(+1.22%) |
Oct 21, 2022 | 232.79 | 238.46 | 229.30 | 237.96 | 1,007,290 | +4.54(+1.95%) |
Oct 20, 2022 | 238.15 | 241.28 | 231.96 | 233.42 | 742,849 | -4.39(-1.85%) |
Oct 19, 2022 | 239.07 | 241.28 | 235.48 | 237.81 | 742,243 | -3.98(-1.65%) |
Oct 18, 2022 | 246.46 | 246.93 | 241.13 | 241.79 | 1,040,750 | +2.82(+1.18%) |
Oct 17, 2022 | 236.32 | 240.83 | 236.32 | 238.97 | 799,275 | +7.68(+3.32%) |
Oct 14, 2022 | 240.24 | 243.35 | 231.06 | 231.29 | 783,462 | -6.47(-2.72%) |
Oct 13, 2022 | 228.61 | 239.68 | 226.29 | 237.76 | 881,518 | +2.24(+0.95%) |
Oct 12, 2022 | 237.10 | 238.13 | 234.21 | 235.52 | 771,164 | -1.31(-0.55%) |
Oct 11, 2022 | 237.83 | 240.61 | 234.31 | 236.83 | 916,184 | -2.15(-0.90%) |
Oct 10, 2022 | 243.14 | 243.14 | 236.93 | 238.98 | 775,889 | -2.35(-0.97%) |
Oct 07, 2022 | 246.95 | 248.00 | 239.70 | 241.33 | 978,233 | -8.46(-3.39%) |
Oct 06, 2022 | 256.80 | 258.13 | 248.49 | 249.79 | 878,228 | -7.66(-2.97%) |
Oct 05, 2022 | 253.96 | 259.68 | 253.15 | 257.45 | 834,240 | -0.12(-0.05%) |
Oct 04, 2022 | 250.41 | 257.80 | 249.51 | 257.57 | 869,659 | +10.92(+4.43%) |