Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 301.84 | 309.97 | 296.81 | 305.50 | 124,940 | +3.00(+0.99%) |
Dec 29, 2022 | 299.30 | 305.39 | 296.67 | 302.50 | 94,976 | +7.37(+2.50%) |
Dec 28, 2022 | 306.06 | 306.34 | 291.20 | 295.13 | 100,278 | -11.77(-3.84%) |
Dec 27, 2022 | 302.60 | 308.19 | 299.10 | 306.90 | 132,256 | +6.03(+2.00%) |
Dec 23, 2022 | 293.40 | 302.33 | 292.52 | 300.88 | 85,985 | +6.69(+2.27%) |
Dec 22, 2022 | 292.49 | 295.00 | 284.91 | 294.19 | 110,550 | -1.25(-0.42%) |
Dec 21, 2022 | 293.27 | 298.28 | 290.12 | 295.44 | 136,342 | +7.24(+2.51%) |
Dec 20, 2022 | 282.65 | 293.55 | 282.65 | 288.20 | 134,493 | +3.04(+1.07%) |
Dec 19, 2022 | 283.10 | 286.03 | 277.08 | 285.16 | 135,028 | +2.54(+0.90%) |
Dec 16, 2022 | 287.88 | 290.14 | 279.00 | 282.62 | 182,909 | -10.69(-3.65%) |
Dec 15, 2022 | 292.75 | 299.17 | 285.63 | 293.31 | 180,918 | -4.08(-1.37%) |
Dec 14, 2022 | 292.69 | 298.50 | 291.60 | 297.39 | 139,796 | +3.07(+1.04%) |
Dec 13, 2022 | 307.65 | 314.04 | 293.41 | 294.32 | 186,013 | -5.06(-1.69%) |
Dec 12, 2022 | 305.91 | 305.91 | 298.40 | 299.38 | 201,565 | -4.42(-1.45%) |
Dec 09, 2022 | 314.81 | 315.72 | 303.58 | 303.79 | 137,259 | -13.74(-4.33%) |
Dec 08, 2022 | 324.55 | 326.12 | 315.46 | 317.53 | 122,463 | -5.16(-1.60%) |
Dec 07, 2022 | 318.64 | 327.54 | 314.11 | 322.69 | 109,405 | +0.69(+0.22%) |
Dec 06, 2022 | 315.45 | 322.36 | 310.98 | 322.00 | 125,365 | +4.62(+1.45%) |
Dec 05, 2022 | 320.54 | 326.13 | 313.49 | 317.38 | 133,994 | -4.52(-1.41%) |
Dec 02, 2022 | 323.12 | 326.89 | 315.66 | 321.91 | 111,806 | -1.89(-0.58%) |
Dec 01, 2022 | 321.83 | 328.84 | 318.96 | 323.80 | 130,893 | -0.38(-0.12%) |
Nov 30, 2022 | 332.26 | 332.26 | 320.31 | 324.18 | 185,326 | -6.82(-2.06%) |
Nov 29, 2022 | 328.75 | 337.96 | 327.15 | 331.00 | 177,833 | +4.42(+1.35%) |
Nov 28, 2022 | 337.96 | 339.70 | 325.70 | 326.58 | 164,285 | -12.32(-3.64%) |
Nov 25, 2022 | 335.21 | 340.57 | 331.94 | 338.90 | 61,163 | +2.13(+0.63%) |
Nov 23, 2022 | 333.78 | 340.16 | 331.58 | 336.77 | 123,656 | -1.30(-0.38%) |
Nov 22, 2022 | 333.16 | 339.36 | 326.10 | 338.07 | 190,693 | +10.44(+3.19%) |
Nov 21, 2022 | 324.36 | 329.84 | 317.47 | 327.63 | 247,251 | +3.90(+1.21%) |
Nov 18, 2022 | 339.09 | 339.88 | 321.30 | 323.73 | 306,999 | -3.97(-1.21%) |
Nov 17, 2022 | 331.70 | 336.69 | 318.33 | 327.70 | 177,162 | -3.72(-1.12%) |
Nov 16, 2022 | 331.12 | 337.89 | 326.07 | 331.43 | 165,608 | -13.78(-3.99%) |
Nov 15, 2022 | 333.46 | 352.21 | 331.92 | 345.20 | 206,913 | +19.26(+5.91%) |
Nov 14, 2022 | 317.31 | 333.41 | 315.67 | 325.94 | 253,973 | +7.22(+2.26%) |
Nov 11, 2022 | 294.37 | 323.55 | 291.64 | 318.73 | 348,924 | +29.70(+10.28%) |
Nov 10, 2022 | 318.14 | 318.14 | 285.59 | 289.02 | 426,366 | +6.66(+2.36%) |
Nov 09, 2022 | 297.41 | 297.41 | 280.85 | 282.36 | 202,118 | -15.67(-5.26%) |
Nov 08, 2022 | 299.28 | 306.93 | 295.69 | 298.03 | 205,568 | +5.02(+1.71%) |
Nov 07, 2022 | 283.75 | 299.02 | 281.38 | 293.01 | 237,563 | +9.98(+3.52%) |
Nov 04, 2022 | 288.39 | 289.13 | 276.43 | 283.04 | 87,260 | +0.86(+0.30%) |
Nov 03, 2022 | 278.20 | 293.36 | 274.56 | 282.18 | 105,349 | +2.33(+0.83%) |
Nov 02, 2022 | 298.78 | 301.90 | 277.62 | 279.85 | 248,733 | -19.09(-6.39%) |
Nov 01, 2022 | 298.65 | 303.54 | 291.37 | 298.94 | 121,881 | +2.61(+0.88%) |
Oct 31, 2022 | 289.67 | 297.28 | 287.91 | 296.32 | 114,815 | +3.32(+1.13%) |
Oct 28, 2022 | 285.44 | 295.34 | 281.19 | 293.00 | 130,819 | +5.16(+1.79%) |
Oct 27, 2022 | 290.87 | 293.67 | 285.65 | 287.84 | 85,028 | -1.70(-0.59%) |
Oct 26, 2022 | 290.20 | 302.14 | 283.88 | 289.54 | 170,547 | -0.85(-0.29%) |
Oct 25, 2022 | 290.97 | 295.75 | 288.32 | 290.39 | 137,665 | +2.07(+0.72%) |
Oct 24, 2022 | 279.27 | 288.35 | 275.85 | 288.32 | 131,745 | +8.14(+2.90%) |
Oct 21, 2022 | 270.82 | 281.13 | 270.19 | 280.18 | 99,229 | +11.32(+4.21%) |
Oct 20, 2022 | 275.12 | 280.58 | 268.65 | 268.86 | 115,829 | -4.11(-1.51%) |
Oct 19, 2022 | 276.74 | 280.09 | 270.25 | 272.97 | 105,812 | -6.74(-2.41%) |
Oct 18, 2022 | 285.98 | 290.37 | 275.85 | 279.71 | 192,790 | -3.57(-1.26%) |
Oct 17, 2022 | 260.28 | 283.51 | 260.28 | 283.28 | 334,416 | +30.15(+11.91%) |
Oct 14, 2022 | 257.35 | 258.67 | 249.63 | 253.13 | 141,760 | -1.40(-0.55%) |
Oct 13, 2022 | 243.34 | 254.95 | 237.80 | 254.53 | 142,543 | +5.29(+2.12%) |
Oct 12, 2022 | 251.75 | 252.53 | 245.01 | 249.24 | 101,098 | -2.23(-0.89%) |
Oct 11, 2022 | 254.04 | 263.52 | 248.44 | 251.47 | 164,331 | -3.47(-1.36%) |
Oct 10, 2022 | 256.38 | 259.82 | 250.83 | 254.94 | 105,844 | +1.46(+0.58%) |
Oct 07, 2022 | 243.43 | 254.25 | 242.75 | 253.49 | 192,147 | +6.44(+2.61%) |
Oct 06, 2022 | 248.96 | 253.08 | 243.79 | 247.04 | 140,114 | -5.27(-2.09%) |
Oct 05, 2022 | 261.92 | 264.45 | 252.06 | 252.31 | 208,078 | -14.21(-5.33%) |
Oct 04, 2022 | 263.16 | 266.66 | 260.52 | 266.53 | 124,875 | +9.62(+3.74%) |