Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 302.90 | 306.34 | 302.37 | 305.29 | 385,067 | -0.92(-0.30%) |
Dec 29, 2022 | 300.78 | 306.66 | 300.75 | 306.21 | 330,998 | +7.61(+2.55%) |
Dec 28, 2022 | 302.31 | 303.70 | 298.44 | 298.60 | 281,308 | -3.78(-1.25%) |
Dec 27, 2022 | 302.78 | 304.69 | 300.60 | 302.38 | 297,534 | +0.13(+0.04%) |
Dec 23, 2022 | 301.74 | 304.86 | 300.38 | 302.25 | 473,430 | +0.34(+0.11%) |
Dec 22, 2022 | 303.56 | 304.23 | 298.61 | 301.91 | 480,048 | -5.01(-1.63%) |
Dec 21, 2022 | 305.63 | 308.60 | 303.82 | 306.92 | 635,728 | +4.89(+1.62%) |
Dec 20, 2022 | 301.99 | 303.47 | 299.39 | 302.02 | 511,189 | +1.44(+0.48%) |
Dec 19, 2022 | 305.19 | 305.89 | 299.23 | 300.58 | 655,230 | -5.50(-1.80%) |
Dec 16, 2022 | 303.53 | 306.75 | 301.84 | 306.08 | 1,274,370 | -2.28(-0.74%) |
Dec 15, 2022 | 310.86 | 311.59 | 306.34 | 308.37 | 563,961 | -7.28(-2.31%) |
Dec 14, 2022 | 317.60 | 322.28 | 313.76 | 315.64 | 548,743 | -2.80(-0.88%) |
Dec 13, 2022 | 326.99 | 326.99 | 313.52 | 318.45 | 582,035 | -1.16(-0.36%) |
Dec 12, 2022 | 315.05 | 320.65 | 313.73 | 319.60 | 593,948 | +4.83(+1.54%) |
Dec 09, 2022 | 315.45 | 317.97 | 312.75 | 314.77 | 432,687 | -2.01(-0.63%) |
Dec 08, 2022 | 318.69 | 320.19 | 315.61 | 316.78 | 491,000 | +1.07(+0.34%) |
Dec 07, 2022 | 314.57 | 319.51 | 313.13 | 315.71 | 531,861 | +0.20(+0.06%) |
Dec 06, 2022 | 314.69 | 317.48 | 312.02 | 315.51 | 413,086 | +0.62(+0.20%) |
Dec 05, 2022 | 320.54 | 320.79 | 313.34 | 314.90 | 410,887 | -8.83(-2.73%) |
Dec 02, 2022 | 320.05 | 324.78 | 320.05 | 323.73 | 395,364 | -0.74(-0.23%) |
Dec 01, 2022 | 325.39 | 326.29 | 321.39 | 324.47 | 456,956 | -1.00(-0.31%) |
Nov 30, 2022 | 318.79 | 326.75 | 315.24 | 325.47 | 1,330,799 | +7.32(+2.30%) |
Nov 29, 2022 | 317.22 | 321.20 | 316.33 | 318.14 | 461,881 | -1.25(-0.39%) |
Nov 28, 2022 | 322.26 | 325.06 | 318.61 | 319.39 | 557,561 | -6.53(-2.00%) |
Nov 25, 2022 | 324.82 | 327.48 | 324.02 | 325.92 | 167,308 | -0.19(-0.06%) |
Nov 23, 2022 | 323.06 | 327.34 | 323.06 | 326.10 | 405,545 | +2.14(+0.66%) |
Nov 22, 2022 | 321.58 | 325.69 | 321.23 | 323.97 | 437,033 | +4.65(+1.46%) |
Nov 21, 2022 | 321.47 | 321.77 | 317.50 | 319.32 | 557,622 | -2.96(-0.92%) |
Nov 18, 2022 | 321.09 | 322.36 | 315.96 | 322.28 | 743,989 | +6.99(+2.22%) |
Nov 17, 2022 | 310.45 | 315.51 | 309.08 | 315.29 | 771,541 | +0.83(+0.27%) |
Nov 16, 2022 | 315.23 | 316.94 | 311.40 | 314.46 | 689,965 | -2.65(-0.83%) |
Nov 15, 2022 | 319.08 | 322.41 | 314.15 | 317.10 | 696,160 | +2.81(+0.90%) |
Nov 14, 2022 | 322.28 | 323.22 | 314.19 | 314.29 | 974,732 | -10.40(-3.20%) |
Nov 11, 2022 | 327.75 | 332.78 | 324.11 | 324.69 | 1,095,106 | -0.39(-0.12%) |
Nov 10, 2022 | 323.13 | 327.23 | 318.37 | 325.08 | 917,778 | +16.23(+5.25%) |
Nov 09, 2022 | 310.11 | 314.98 | 307.87 | 308.86 | 435,345 | -5.14(-1.64%) |
Nov 08, 2022 | 312.85 | 316.70 | 310.18 | 314.00 | 519,516 | +2.25(+0.72%) |
Nov 07, 2022 | 309.79 | 312.74 | 307.06 | 311.75 | 359,403 | +4.01(+1.30%) |
Nov 04, 2022 | 305.45 | 313.13 | 303.05 | 307.74 | 647,176 | +7.06(+2.35%) |
Nov 03, 2022 | 297.39 | 305.49 | 294.09 | 300.68 | 668,467 | -0.83(-0.28%) |
Nov 02, 2022 | 305.04 | 301.13 | 301.51 | 576,098 | -5.22(-1.70%) | |
Nov 01, 2022 | 304.29 | 307.77 | 304.07 | 306.74 | 591,761 | +4.88(+1.62%) |
Oct 31, 2022 | 302.47 | 305.87 | 300.63 | 301.85 | 793,106 | -2.98(-0.98%) |
Oct 28, 2022 | 295.18 | 304.97 | 293.44 | 304.83 | 654,283 | +11.86(+4.05%) |
Oct 27, 2022 | 288.40 | 294.47 | 288.05 | 292.98 | 726,560 | +7.35(+2.57%) |
Oct 26, 2022 | 280.56 | 291.45 | 279.92 | 285.62 | 880,789 | +13.90(+5.12%) |
Oct 25, 2022 | 263.59 | 272.49 | 262.89 | 271.72 | 850,537 | +6.46(+2.43%) |
Oct 24, 2022 | 263.19 | 266.80 | 262.04 | 265.26 | 455,687 | +4.53(+1.74%) |
Oct 21, 2022 | 252.24 | 261.24 | 251.06 | 260.73 | 562,874 | +8.95(+3.56%) |
Oct 20, 2022 | 257.11 | 260.97 | 251.31 | 251.78 | 543,086 | -6.31(-2.44%) |
Oct 19, 2022 | 259.57 | 263.44 | 256.53 | 258.09 | 465,198 | -4.11(-1.57%) |
Oct 18, 2022 | 267.81 | 269.83 | 260.79 | 262.20 | 569,055 | +1.43(+0.55%) |
Oct 17, 2022 | 258.55 | 263.94 | 258.33 | 260.77 | 734,558 | +8.96(+3.56%) |
Oct 14, 2022 | 270.75 | 273.73 | 251.43 | 251.81 | 912,159 | -16.44(-6.13%) |
Oct 13, 2022 | 249.95 | 268.79 | 247.74 | 268.24 | 732,324 | +11.04(+4.29%) |
Oct 12, 2022 | 259.86 | 262.06 | 256.78 | 257.21 | 664,893 | -2.82(-1.09%) |
Oct 11, 2022 | 264.72 | 267.27 | 259.25 | 260.03 | 463,770 | -6.45(-2.42%) |
Oct 10, 2022 | 268.10 | 268.66 | 263.09 | 266.48 | 498,659 | +1.02(+0.38%) |
Oct 07, 2022 | 266.14 | 266.14 | 260.75 | 265.47 | 695,566 | -3.10(-1.15%) |
Oct 06, 2022 | 269.26 | 272.52 | 267.40 | 268.56 | 448,028 | -1.22(-0.45%) |
Oct 05, 2022 | 266.47 | 271.54 | 265.79 | 269.78 | 417,249 | -1.38(-0.51%) |
Oct 04, 2022 | 262.88 | 271.64 | 261.85 | 271.16 | 557,937 | +14.92(+5.82%) |