Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 275.30 | 278.79 | 274.33 | 278.63 | 37,295 | -0.45(-0.16%) |
Dec 29, 2022 | 273.79 | 279.74 | 273.79 | 279.08 | 31,582 | +7.64(+2.82%) |
Dec 28, 2022 | 274.16 | 276.33 | 271.14 | 271.43 | 52,031 | -3.87(-1.41%) |
Dec 27, 2022 | 277.61 | 277.61 | 274.04 | 275.31 | 49,448 | -3.22(-1.16%) |
Dec 23, 2022 | 276.13 | 278.76 | 274.55 | 278.53 | 50,575 | +0.78(+0.28%) |
Dec 22, 2022 | 280.82 | 280.82 | 273.43 | 277.75 | 29,980 | -7.07(-2.48%) |
Dec 21, 2022 | 281.49 | 285.69 | 280.92 | 284.83 | 28,019 | +4.37(+1.56%) |
Dec 20, 2022 | 277.80 | 281.61 | 277.37 | 280.46 | 33,118 | +0.82(+0.29%) |
Dec 19, 2022 | 284.02 | 284.02 | 278.21 | 279.64 | 38,342 | -4.82(-1.69%) |
Dec 16, 2022 | 286.12 | 287.72 | 282.78 | 284.46 | 71,096 | -2.76(-0.96%) |
Dec 15, 2022 | 293.15 | 293.15 | 286.26 | 287.22 | 46,088 | -11.55(-3.87%) |
Dec 14, 2022 | 300.50 | 303.75 | 295.35 | 298.77 | 40,144 | -2.24(-0.74%) |
Dec 13, 2022 | 308.63 | 310.21 | 298.55 | 301.01 | 53,319 | +5.16(+1.74%) |
Dec 12, 2022 | 290.65 | 295.85 | 290.48 | 295.85 | 25,362 | +5.29(+1.82%) |
Dec 09, 2022 | 291.08 | 294.30 | 290.48 | 290.55 | 38,534 | -1.85(-0.63%) |
Dec 08, 2022 | 289.46 | 293.34 | 287.76 | 292.41 | 33,959 | +4.51(+1.57%) |
Dec 07, 2022 | 287.54 | 288.93 | 286.12 | 287.89 | 151,979 | -1.02(-0.35%) |
Dec 06, 2022 | 295.50 | 295.50 | 287.45 | 288.92 | 38,852 | -7.23(-2.44%) |
Dec 05, 2022 | 300.13 | 300.82 | 294.94 | 296.14 | 43,226 | -6.02(-1.99%) |
Dec 02, 2022 | 298.13 | 302.51 | 298.13 | 302.16 | 48,725 | -2.11(-0.69%) |
Dec 01, 2022 | 303.89 | 305.91 | 301.23 | 304.28 | 33,320 | +1.53(+0.50%) |
Nov 30, 2022 | 288.07 | 302.76 | 288.07 | 302.75 | 101,131 | +14.26(+4.94%) |
Nov 29, 2022 | 290.50 | 291.14 | 287.55 | 288.49 | 25,193 | -2.49(-0.86%) |
Nov 28, 2022 | 293.42 | 295.48 | 289.96 | 290.98 | 22,361 | -5.01(-1.69%) |
Nov 25, 2022 | 296.22 | 297.03 | 295.70 | 295.99 | 16,219 | -1.40(-0.47%) |
Nov 23, 2022 | 294.17 | 298.23 | 294.09 | 297.38 | 21,635 | +3.05(+1.04%) |
Nov 22, 2022 | 290.06 | 294.34 | 287.95 | 294.33 | 30,952 | +5.25(+1.82%) |
Nov 21, 2022 | 291.01 | 292.22 | 288.38 | 289.07 | 41,902 | -3.89(-1.33%) |
Nov 18, 2022 | 296.89 | 297.09 | 290.40 | 292.96 | 23,090 | -0.23(-0.08%) |
Nov 17, 2022 | 289.81 | 294.83 | 289.75 | 293.19 | 30,566 | -1.66(-0.56%) |
Nov 16, 2022 | 297.17 | 297.17 | 294.35 | 294.85 | 32,419 | -5.42(-1.81%) |
Nov 15, 2022 | 302.76 | 303.73 | 296.91 | 300.27 | 42,662 | +5.28(+1.79%) |
Nov 14, 2022 | 294.89 | 299.08 | 293.51 | 294.99 | 38,999 | -2.65(-0.89%) |
Nov 11, 2022 | 291.01 | 298.79 | 289.91 | 297.63 | 30,493 | +6.84(+2.35%) |
Nov 10, 2022 | 281.67 | 291.12 | 280.76 | 290.79 | 35,646 | +23.29(+8.71%) |
Nov 09, 2022 | 272.36 | 272.44 | 267.30 | 267.50 | 74,990 | -7.07(-2.57%) |
Nov 08, 2022 | 273.91 | 278.31 | 270.54 | 274.57 | 65,423 | +2.47(+0.91%) |
Nov 07, 2022 | 269.60 | 272.62 | 267.22 | 272.10 | 61,366 | +3.98(+1.48%) |
Nov 04, 2022 | 269.55 | 269.89 | 262.54 | 268.12 | 65,287 | +3.90(+1.47%) |
Nov 03, 2022 | 268.18 | 269.31 | 264.18 | 264.23 | 214,522 | -7.41(-2.73%) |
Nov 02, 2022 | 281.93 | 284.57 | 271.60 | 271.63 | 1,076,872 | -10.77(-3.81%) |
Nov 01, 2022 | 289.07 | 290.25 | 281.91 | 282.40 | 465,325 | -3.32(-1.16%) |
Oct 31, 2022 | 287.13 | 287.26 | 284.11 | 285.72 | 47,352 | -3.66(-1.26%) |
Oct 28, 2022 | 280.53 | 289.62 | 280.53 | 289.38 | 46,923 | +7.29(+2.58%) |
Oct 27, 2022 | 285.90 | 287.73 | 281.84 | 282.09 | 47,365 | -4.95(-1.72%) |
Oct 26, 2022 | 286.38 | 293.92 | 285.66 | 287.04 | 36,738 | -6.92(-2.35%) |
Oct 25, 2022 | 288.49 | 294.29 | 288.49 | 293.96 | 31,697 | +6.53(+2.27%) |
Oct 24, 2022 | 285.94 | 288.40 | 281.20 | 287.43 | 42,092 | +2.42(+0.85%) |
Oct 21, 2022 | 276.49 | 285.29 | 275.97 | 285.01 | 47,507 | +6.55(+2.35%) |
Oct 20, 2022 | 277.81 | 284.66 | 277.30 | 278.45 | 54,157 | +0.56(+0.20%) |
Oct 19, 2022 | 276.99 | 281.02 | 275.89 | 277.90 | 140,962 | -1.33(-0.48%) |
Oct 18, 2022 | 284.04 | 284.04 | 276.15 | 279.23 | 33,413 | +3.00(+1.08%) |
Oct 17, 2022 | 273.12 | 277.25 | 273.12 | 276.23 | 59,058 | +9.46(+3.55%) |
Oct 14, 2022 | 277.36 | 278.11 | 266.31 | 266.77 | 44,255 | -8.16(-2.97%) |
Oct 13, 2022 | 261.14 | 276.35 | 259.60 | 274.94 | 61,661 | +5.95(+2.21%) |
Oct 12, 2022 | 269.38 | 270.91 | 267.86 | 268.99 | 48,574 | -0.38(-0.14%) |
Oct 11, 2022 | 272.32 | 273.79 | 267.62 | 269.36 | 112,681 | -4.89(-1.78%) |
Oct 10, 2022 | 279.06 | 279.06 | 271.55 | 274.25 | 30,963 | -4.89(-1.75%) |
Oct 07, 2022 | 285.08 | 285.42 | 277.81 | 279.14 | 26,231 | -11.73(-4.03%) |
Oct 06, 2022 | 291.30 | 295.22 | 290.66 | 290.87 | 67,739 | -1.85(-0.63%) |
Oct 05, 2022 | 287.80 | 294.22 | 286.04 | 292.72 | 32,614 | +0.54(+0.18%) |
Oct 04, 2022 | 287.74 | 292.49 | 287.74 | 292.19 | 39,796 | +10.43(+3.70%) |