Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 288.67 | 289.32 | 284.40 | 288.78 | 1,030,788 | -0.30(-0.10%) |
Dec 29, 2022 | 287.22 | 291.73 | 285.80 | 289.08 | 894,792 | +3.32(+1.16%) |
Dec 28, 2022 | 287.00 | 289.68 | 284.76 | 285.76 | 841,820 | -1.56(-0.54%) |
Dec 27, 2022 | 290.00 | 291.00 | 285.99 | 287.32 | 671,135 | -2.37(-0.82%) |
Dec 23, 2022 | 292.80 | 294.81 | 288.07 | 289.69 | 701,171 | -4.23(-1.44%) |
Dec 22, 2022 | 290.19 | 294.34 | 288.19 | 293.92 | 1,189,385 | +3.37(+1.16%) |
Dec 21, 2022 | 292.26 | 294.39 | 289.28 | 290.55 | 1,539,404 | -2.68(-0.91%) |
Dec 20, 2022 | 291.80 | 296.00 | 291.30 | 293.23 | 1,287,677 | +1.64(+0.56%) |
Dec 19, 2022 | 301.55 | 302.59 | 289.48 | 291.59 | 1,658,182 | -13.21(-4.33%) |
Dec 16, 2022 | 305.46 | 307.66 | 302.85 | 304.80 | 3,091,454 | -3.60(-1.17%) |
Dec 15, 2022 | 311.23 | 312.39 | 307.14 | 308.40 | 1,008,949 | -3.69(-1.18%) |
Dec 14, 2022 | 305.86 | 314.80 | 304.52 | 312.09 | 1,402,459 | +5.01(+1.63%) |
Dec 13, 2022 | 317.00 | 317.33 | 306.77 | 307.08 | 2,006,970 | -7.11(-2.26%) |
Dec 12, 2022 | 315.22 | 315.41 | 311.14 | 314.19 | 1,401,808 | +1.97(+0.63%) |
Dec 09, 2022 | 319.30 | 321.15 | 311.79 | 312.22 | 1,007,797 | -9.10(-2.83%) |
Dec 08, 2022 | 317.55 | 324.75 | 316.95 | 321.32 | 1,147,856 | +3.74(+1.18%) |
Dec 07, 2022 | 311.81 | 317.71 | 310.65 | 317.58 | 871,224 | +5.77(+1.85%) |
Dec 06, 2022 | 316.44 | 317.28 | 310.04 | 311.81 | 1,064,409 | -5.79(-1.82%) |
Dec 05, 2022 | 318.85 | 319.69 | 315.55 | 317.60 | 812,850 | -3.77(-1.17%) |
Dec 02, 2022 | 317.40 | 322.45 | 316.88 | 321.37 | 1,094,882 | +0.61(+0.19%) |
Dec 01, 2022 | 318.55 | 321.52 | 315.18 | 320.76 | 1,549,077 | +4.36(+1.38%) |
Nov 30, 2022 | 319.52 | 322.74 | 314.03 | 316.40 | 6,633,399 | +0.07(+0.02%) |
Nov 29, 2022 | 315.69 | 317.21 | 312.47 | 316.33 | 1,380,421 | +1.03(+0.33%) |
Nov 28, 2022 | 313.78 | 320.93 | 313.51 | 315.30 | 1,113,465 | +2.32(+0.74%) |
Nov 25, 2022 | 315.17 | 317.03 | 312.01 | 312.98 | 751,619 | -3.18(-1.01%) |
Nov 23, 2022 | 323.48 | 323.61 | 315.28 | 316.16 | 1,042,758 | -5.32(-1.65%) |
Nov 22, 2022 | 317.83 | 322.26 | 313.06 | 321.48 | 1,461,132 | +5.28(+1.67%) |
Nov 21, 2022 | 315.00 | 318.00 | 313.90 | 316.20 | 1,149,331 | +1.57(+0.50%) |
Nov 18, 2022 | 311.63 | 315.54 | 311.13 | 314.63 | 1,172,734 | +4.73(+1.53%) |
Nov 17, 2022 | 304.13 | 311.87 | 302.02 | 309.90 | 1,049,246 | +4.46(+1.46%) |
Nov 16, 2022 | 306.55 | 308.75 | 304.58 | 305.44 | 874,266 | +0.16(+0.05%) |
Nov 15, 2022 | 308.61 | 309.98 | 300.00 | 305.28 | 1,309,071 | -0.75(-0.25%) |
Nov 14, 2022 | 305.11 | 311.57 | 303.87 | 306.03 | 1,393,669 | +2.77(+0.91%) |
Nov 11, 2022 | 308.89 | 309.80 | 288.83 | 303.26 | 2,182,173 | -7.77(-2.50%) |
Nov 10, 2022 | 315.12 | 316.18 | 302.74 | 311.03 | 2,112,603 | +1.69(+0.55%) |
Nov 09, 2022 | 306.50 | 312.15 | 305.60 | 309.34 | 1,321,420 | +2.84(+0.93%) |
Nov 08, 2022 | 303.09 | 311.68 | 300.31 | 306.50 | 1,356,640 | +3.27(+1.08%) |
Nov 07, 2022 | 305.36 | 308.80 | 298.53 | 303.23 | 1,560,099 | -5.59(-1.81%) |
Nov 04, 2022 | 311.63 | 312.60 | 304.04 | 308.82 | 1,180,300 | -2.48(-0.80%) |
Nov 03, 2022 | 307.40 | 313.64 | 305.06 | 311.30 | 936,013 | +1.29(+0.42%) |
Nov 02, 2022 | 314.47 | 318.38 | 309.44 | 310.01 | 1,492,936 | -4.19(-1.33%) |
Nov 01, 2022 | 312.44 | 316.09 | 309.59 | 314.20 | 1,192,517 | +2.20(+0.71%) |
Oct 31, 2022 | 310.35 | 314.09 | 308.41 | 312.00 | 1,575,242 | -1.89(-0.60%) |
Oct 28, 2022 | 302.00 | 314.49 | 294.31 | 313.89 | 3,260,188 | +26.00(+9.03%) |
Oct 27, 2022 | 310.71 | 311.50 | 287.30 | 287.89 | 4,089,643 | -23.29(-7.48%) |
Oct 26, 2022 | 313.04 | 316.48 | 309.42 | 311.18 | 1,267,282 | +1.97(+0.64%) |
Oct 25, 2022 | 312.00 | 315.37 | 308.15 | 309.21 | 1,759,440 | -1.29(-0.42%) |
Oct 24, 2022 | 302.74 | 312.26 | 302.50 | 310.50 | 1,994,203 | +10.50(+3.50%) |
Oct 21, 2022 | 289.69 | 300.14 | 287.96 | 300.00 | 1,467,346 | +9.84(+3.39%) |
Oct 20, 2022 | 292.10 | 295.55 | 289.18 | 290.16 | 1,000,930 | -1.86(-0.64%) |
Oct 19, 2022 | 298.85 | 299.58 | 289.54 | 292.02 | 928,673 | -8.15(-2.72%) |
Oct 18, 2022 | 300.21 | 303.29 | 296.46 | 300.17 | 983,679 | +3.15(+1.06%) |
Oct 17, 2022 | 297.08 | 298.35 | 294.20 | 297.02 | 1,108,680 | +3.81(+1.30%) |
Oct 14, 2022 | 298.07 | 300.94 | 292.70 | 293.21 | 1,028,075 | -3.33(-1.12%) |
Oct 13, 2022 | 284.89 | 297.90 | 283.58 | 296.54 | 1,124,552 | +6.41(+2.21%) |
Oct 12, 2022 | 295.00 | 295.64 | 289.91 | 290.13 | 928,493 | -5.03(-1.70%) |
Oct 11, 2022 | 294.54 | 300.14 | 292.90 | 295.16 | 1,261,221 | +0.62(+0.21%) |
Oct 10, 2022 | 295.45 | 296.58 | 291.50 | 294.54 | 835,047 | -0.69(-0.23%) |
Oct 07, 2022 | 295.91 | 300.05 | 292.73 | 295.23 | 1,424,774 | -3.40(-1.14%) |
Oct 06, 2022 | 300.00 | 302.89 | 297.42 | 298.63 | 1,132,497 | -3.39(-1.12%) |
Oct 05, 2022 | 300.64 | 304.26 | 296.80 | 302.02 | 1,296,431 | +1.38(+0.46%) |
Oct 04, 2022 | 299.85 | 303.04 | 295.87 | 300.64 | 1,539,705 | +3.21(+1.08%) |