Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 275.43 | 275.78 | 271.21 | 274.77 | 438,056 | -4.25(-1.52%) |
Dec 29, 2022 | 272.18 | 279.17 | 271.91 | 279.02 | 321,092 | +9.77(+3.63%) |
Dec 28, 2022 | 272.42 | 275.49 | 268.93 | 269.25 | 401,215 | -3.29(-1.21%) |
Dec 27, 2022 | 273.99 | 275.06 | 271.39 | 272.54 | 481,350 | -2.43(-0.88%) |
Dec 23, 2022 | 274.54 | 276.75 | 273.04 | 274.96 | 325,115 | -0.37(-0.13%) |
Dec 22, 2022 | 276.37 | 277.12 | 271.38 | 275.33 | 452,346 | -3.19(-1.14%) |
Dec 21, 2022 | 274.34 | 278.60 | 272.80 | 278.51 | 653,501 | +7.44(+2.74%) |
Dec 20, 2022 | 273.14 | 275.76 | 271.01 | 271.08 | 591,975 | -3.39(-1.24%) |
Dec 19, 2022 | 275.90 | 277.33 | 272.38 | 274.47 | 532,437 | -3.39(-1.22%) |
Dec 16, 2022 | 278.45 | 280.47 | 275.29 | 277.86 | 1,038,586 | -5.03(-1.78%) |
Dec 15, 2022 | 288.47 | 289.25 | 282.46 | 282.89 | 727,968 | -10.61(-3.62%) |
Dec 14, 2022 | 296.05 | 301.05 | 290.79 | 293.50 | 1,055,666 | -3.95(-1.33%) |
Dec 13, 2022 | 303.13 | 306.35 | 294.19 | 297.46 | 1,082,854 | +10.44(+3.64%) |
Dec 12, 2022 | 284.75 | 287.06 | 283.47 | 287.02 | 882,387 | +3.03(+1.07%) |
Dec 09, 2022 | 284.51 | 286.72 | 283.49 | 283.99 | 629,145 | -1.86(-0.65%) |
Dec 08, 2022 | 287.14 | 290.38 | 284.99 | 285.85 | 854,499 | -0.81(-0.28%) |
Dec 07, 2022 | 287.12 | 289.89 | 285.55 | 286.66 | 604,349 | -1.89(-0.66%) |
Dec 06, 2022 | 289.07 | 290.29 | 287.13 | 288.55 | 656,471 | +1.28(+0.45%) |
Dec 05, 2022 | 293.28 | 294.33 | 286.48 | 287.27 | 712,211 | -10.29(-3.46%) |
Dec 02, 2022 | 297.11 | 299.64 | 293.36 | 297.56 | 485,977 | -4.29(-1.42%) |
Dec 01, 2022 | 296.50 | 304.60 | 296.50 | 301.85 | 844,151 | +7.70(+2.62%) |
Nov 30, 2022 | 285.21 | 294.33 | 280.50 | 294.15 | 1,373,386 | +8.62(+3.02%) |
Nov 29, 2022 | 287.06 | 288.82 | 284.14 | 285.53 | 584,316 | -2.33(-0.81%) |
Nov 28, 2022 | 291.93 | 296.85 | 287.36 | 287.85 | 737,625 | -8.98(-3.03%) |
Nov 25, 2022 | 292.39 | 298.15 | 291.64 | 296.84 | 436,416 | +3.00(+1.02%) |
Nov 23, 2022 | 290.48 | 294.97 | 289.13 | 293.84 | 403,465 | +3.55(+1.22%) |
Nov 22, 2022 | 288.49 | 291.18 | 286.27 | 290.29 | 386,909 | +3.08(+1.07%) |
Nov 21, 2022 | 285.43 | 289.30 | 283.93 | 287.21 | 564,236 | -0.38(-0.13%) |
Nov 18, 2022 | 289.78 | 291.57 | 282.90 | 287.60 | 708,978 | +2.49(+0.87%) |
Nov 17, 2022 | 286.36 | 286.36 | 280.86 | 285.11 | 859,247 | -6.83(-2.34%) |
Nov 16, 2022 | 293.19 | 294.29 | 289.48 | 291.94 | 814,429 | -1.97(-0.67%) |
Nov 15, 2022 | 297.64 | 299.68 | 291.04 | 293.90 | 876,051 | +5.06(+1.75%) |
Nov 14, 2022 | 301.37 | 302.62 | 288.70 | 288.85 | 1,093,052 | -16.50(-5.40%) |
Nov 11, 2022 | 292.44 | 307.80 | 290.44 | 305.35 | 1,913,071 | +15.85(+5.47%) |
Nov 10, 2022 | 273.68 | 289.88 | 270.55 | 289.50 | 1,611,633 | +31.27(+12.11%) |
Nov 09, 2022 | 261.00 | 263.19 | 257.47 | 258.23 | 522,970 | -4.58(-1.74%) |
Nov 08, 2022 | 261.55 | 265.62 | 259.87 | 262.81 | 745,308 | +2.71(+1.04%) |
Nov 07, 2022 | 258.54 | 260.40 | 255.91 | 260.11 | 532,744 | +5.34(+2.10%) |
Nov 04, 2022 | 254.28 | 256.75 | 249.89 | 254.77 | 586,602 | +4.27(+1.70%) |
Nov 03, 2022 | 248.26 | 252.91 | 247.90 | 250.50 | 549,162 | -1.47(-0.58%) |
Nov 02, 2022 | 259.17 | 251.94 | 251.96 | 955,044 | -8.11(-3.12%) | |
Nov 01, 2022 | 264.55 | 266.36 | 259.34 | 260.07 | 802,459 | -0.51(-0.20%) |
Oct 31, 2022 | 262.47 | 264.35 | 259.61 | 260.58 | 897,122 | -4.15(-1.57%) |
Oct 28, 2022 | 256.04 | 265.62 | 254.96 | 264.73 | 872,698 | +7.96(+3.10%) |
Oct 27, 2022 | 254.76 | 259.42 | 253.86 | 256.77 | 1,034,170 | +3.97(+1.57%) |
Oct 26, 2022 | 252.94 | 258.62 | 250.76 | 252.81 | 1,175,726 | +0.05(+0.02%) |
Oct 25, 2022 | 236.58 | 254.04 | 235.23 | 252.76 | 1,633,103 | +12.40(+5.16%) |
Oct 24, 2022 | 239.22 | 241.96 | 235.78 | 240.36 | 1,331,409 | +2.90(+1.22%) |
Oct 21, 2022 | 232.30 | 237.97 | 228.82 | 237.46 | 1,009,383 | +4.53(+1.95%) |
Oct 20, 2022 | 237.66 | 240.78 | 231.48 | 232.93 | 744,393 | -4.39(-1.85%) |
Oct 19, 2022 | 238.57 | 240.78 | 234.99 | 237.32 | 743,785 | -3.97(-1.65%) |
Oct 18, 2022 | 245.95 | 246.42 | 240.63 | 241.29 | 1,042,913 | +2.82(+1.18%) |
Oct 17, 2022 | 235.83 | 240.33 | 235.83 | 238.47 | 800,936 | +7.66(+3.32%) |
Oct 14, 2022 | 239.74 | 242.85 | 230.58 | 230.81 | 785,090 | -6.46(-2.72%) |
Oct 13, 2022 | 228.13 | 239.18 | 225.82 | 237.27 | 883,350 | +2.24(+0.95%) |
Oct 12, 2022 | 236.61 | 237.64 | 233.73 | 235.03 | 772,767 | -1.31(-0.55%) |
Oct 11, 2022 | 237.34 | 240.11 | 233.82 | 236.34 | 918,088 | -2.15(-0.90%) |
Oct 10, 2022 | 242.63 | 242.63 | 236.44 | 238.49 | 777,501 | -2.34(-0.97%) |
Oct 07, 2022 | 246.44 | 247.48 | 239.20 | 240.83 | 980,266 | -8.45(-3.39%) |
Oct 06, 2022 | 256.26 | 257.60 | 247.98 | 249.28 | 880,053 | -7.64(-2.97%) |
Oct 05, 2022 | 253.44 | 259.14 | 252.62 | 256.92 | 835,973 | -0.12(-0.05%) |
Oct 04, 2022 | 249.89 | 257.26 | 248.99 | 257.04 | 871,466 | +10.90(+4.43%) |