Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 274.95 | 277.43 | 271.15 | 274.15 | 126,931 | -4.37(-1.57%) |
Dec 29, 2022 | 273.90 | 280.72 | 273.87 | 278.52 | 110,129 | +6.76(+2.49%) |
Dec 28, 2022 | 275.06 | 276.85 | 271.20 | 271.76 | 141,557 | -3.34(-1.21%) |
Dec 27, 2022 | 275.69 | 276.76 | 272.84 | 275.10 | 164,033 | -0.98(-0.36%) |
Dec 23, 2022 | 275.90 | 277.80 | 272.53 | 276.08 | 247,249 | -0.89(-0.32%) |
Dec 22, 2022 | 270.14 | 277.06 | 269.99 | 276.98 | 319,545 | +3.72(+1.36%) |
Dec 21, 2022 | 265.17 | 274.02 | 263.40 | 273.26 | 388,183 | +11.14(+4.25%) |
Dec 20, 2022 | 265.60 | 265.81 | 260.44 | 262.12 | 222,656 | -4.75(-1.78%) |
Dec 19, 2022 | 272.62 | 275.12 | 266.30 | 266.87 | 343,991 | -6.99(-2.55%) |
Dec 16, 2022 | 272.30 | 276.01 | 270.24 | 273.86 | 608,062 | +0.05(+0.02%) |
Dec 15, 2022 | 277.95 | 279.71 | 272.78 | 273.81 | 351,646 | -6.87(-2.45%) |
Dec 14, 2022 | 283.11 | 288.44 | 279.80 | 280.68 | 314,075 | -3.84(-1.35%) |
Dec 13, 2022 | 290.05 | 290.87 | 281.00 | 284.53 | 419,254 | +2.64(+0.94%) |
Dec 12, 2022 | 275.25 | 282.92 | 272.24 | 281.88 | 433,250 | +5.72(+2.07%) |
Dec 09, 2022 | 278.35 | 280.04 | 274.14 | 276.16 | 278,339 | -2.19(-0.79%) |
Dec 08, 2022 | 272.37 | 280.18 | 270.68 | 278.35 | 370,375 | +7.88(+2.91%) |
Dec 07, 2022 | 279.35 | 282.13 | 267.15 | 270.47 | 398,528 | -9.74(-3.48%) |
Dec 06, 2022 | 279.09 | 283.47 | 276.81 | 280.21 | 472,273 | +0.27(+0.10%) |
Dec 05, 2022 | 275.14 | 282.02 | 273.89 | 279.94 | 577,439 | +3.56(+1.29%) |
Dec 02, 2022 | 264.41 | 276.85 | 263.56 | 276.39 | 464,432 | +7.76(+2.89%) |
Dec 01, 2022 | 264.80 | 272.59 | 264.02 | 268.63 | 437,214 | +5.26(+2.00%) |
Nov 30, 2022 | 252.97 | 264.50 | 249.64 | 263.37 | 600,717 | +11.64(+4.62%) |
Nov 29, 2022 | 250.24 | 255.77 | 248.49 | 251.73 | 198,837 | +1.44(+0.57%) |
Nov 28, 2022 | 251.59 | 252.36 | 249.76 | 250.30 | 170,035 | -2.18(-0.86%) |
Nov 25, 2022 | 252.45 | 253.29 | 250.96 | 252.48 | 63,970 | +0.03(+0.01%) |
Nov 23, 2022 | 252.78 | 254.72 | 247.77 | 252.45 | 178,885 | +0.52(+0.21%) |
Nov 22, 2022 | 252.54 | 253.50 | 250.04 | 251.93 | 187,241 | +0.39(+0.16%) |
Nov 21, 2022 | 255.36 | 258.24 | 250.19 | 251.54 | 216,980 | -3.84(-1.51%) |
Nov 18, 2022 | 255.48 | 258.59 | 252.72 | 255.38 | 289,240 | +3.22(+1.28%) |
Nov 17, 2022 | 253.96 | 254.89 | 248.85 | 252.16 | 224,989 | -5.63(-2.19%) |
Nov 16, 2022 | 260.60 | 260.60 | 257.15 | 257.79 | 261,383 | -2.42(-0.93%) |
Nov 15, 2022 | 266.15 | 266.15 | 255.98 | 260.21 | 266,515 | -1.86(-0.71%) |
Nov 14, 2022 | 278.34 | 278.55 | 261.93 | 262.06 | 562,247 | -16.43(-5.90%) |
Nov 11, 2022 | 272.29 | 279.66 | 266.02 | 278.49 | 517,021 | +5.73(+2.10%) |
Nov 10, 2022 | 257.11 | 272.85 | 257.11 | 272.76 | 690,498 | +25.12(+10.14%) |
Nov 09, 2022 | 241.78 | 249.87 | 240.47 | 247.64 | 602,187 | +4.94(+2.04%) |
Nov 08, 2022 | 234.78 | 246.10 | 233.99 | 242.70 | 524,760 | +8.55(+3.65%) |
Nov 07, 2022 | 231.34 | 234.39 | 229.56 | 234.15 | 224,392 | +4.13(+1.79%) |
Nov 04, 2022 | 226.56 | 231.51 | 223.52 | 230.02 | 626,627 | +5.03(+2.24%) |
Nov 03, 2022 | 226.26 | 228.56 | 224.12 | 224.98 | 273,715 | -3.17(-1.39%) |
Nov 02, 2022 | 234.52 | 234.86 | 224.51 | 228.15 | 449,142 | -6.37(-2.72%) |
Nov 01, 2022 | 240.73 | 241.98 | 234.49 | 234.52 | 316,173 | -4.69(-1.96%) |
Oct 31, 2022 | 239.31 | 241.75 | 236.94 | 239.21 | 282,023 | -0.52(-0.22%) |
Oct 28, 2022 | 231.82 | 241.07 | 228.90 | 239.73 | 483,984 | +6.64(+2.85%) |
Oct 27, 2022 | 234.13 | 237.88 | 230.14 | 233.09 | 375,948 | -0.49(-0.21%) |
Oct 26, 2022 | 242.69 | 242.71 | 233.33 | 233.58 | 497,975 | -8.30(-3.43%) |
Oct 25, 2022 | 237.82 | 243.07 | 237.62 | 241.88 | 782,768 | +4.80(+2.03%) |
Oct 24, 2022 | 237.94 | 239.84 | 234.11 | 237.08 | 294,272 | -1.13(-0.47%) |
Oct 21, 2022 | 226.82 | 238.68 | 226.12 | 238.21 | 381,617 | +11.31(+4.99%) |
Oct 20, 2022 | 230.04 | 234.25 | 225.92 | 226.90 | 343,093 | -1.95(-0.85%) |
Oct 19, 2022 | 234.27 | 240.07 | 226.47 | 228.85 | 451,153 | -7.54(-3.19%) |
Oct 18, 2022 | 237.18 | 238.76 | 233.78 | 236.39 | 394,849 | +5.19(+2.25%) |
Oct 17, 2022 | 228.85 | 233.25 | 228.85 | 231.19 | 275,478 | +5.97(+2.65%) |
Oct 14, 2022 | 237.32 | 238.90 | 224.78 | 225.22 | 282,490 | -8.95(-3.82%) |
Oct 13, 2022 | 226.21 | 235.16 | 224.20 | 234.17 | 278,833 | +1.72(+0.74%) |
Oct 12, 2022 | 228.54 | 235.06 | 226.03 | 232.46 | 279,327 | +5.44(+2.40%) |
Oct 11, 2022 | 227.35 | 230.32 | 224.12 | 227.01 | 340,060 | -1.19(-0.52%) |
Oct 10, 2022 | 232.11 | 232.11 | 226.60 | 228.20 | 265,525 | -2.75(-1.19%) |
Oct 07, 2022 | 230.64 | 231.47 | 228.73 | 230.96 | 283,960 | -2.58(-1.10%) |
Oct 06, 2022 | 234.94 | 236.64 | 232.28 | 233.53 | 234,762 | -1.27(-0.54%) |
Oct 05, 2022 | 229.60 | 236.23 | 228.74 | 234.80 | 344,640 | +3.33(+1.44%) |
Oct 04, 2022 | 229.73 | 231.80 | 229.22 | 231.47 | 293,127 | +4.46(+1.96%) |