Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 263.44 | 267.96 | 261.03 | 267.23 | 70,301 | +0.94(+0.35%) |
Dec 29, 2022 | 262.72 | 268.50 | 259.82 | 266.29 | 49,134 | +7.23(+2.79%) |
Dec 28, 2022 | 263.40 | 268.03 | 257.62 | 259.06 | 122,509 | -6.43(-2.42%) |
Dec 27, 2022 | 265.73 | 268.45 | 262.91 | 265.49 | 72,511 | +0.18(+0.07%) |
Dec 23, 2022 | 267.43 | 268.58 | 264.07 | 265.31 | 74,425 | -1.15(-0.43%) |
Dec 22, 2022 | 270.36 | 274.82 | 263.68 | 266.46 | 84,721 | -4.94(-1.82%) |
Dec 21, 2022 | 271.05 | 274.52 | 268.12 | 271.41 | 75,113 | +4.60(+1.72%) |
Dec 20, 2022 | 265.40 | 269.91 | 263.79 | 266.81 | 85,928 | -0.56(-0.21%) |
Dec 19, 2022 | 270.16 | 270.16 | 264.24 | 267.36 | 87,710 | -1.14(-0.43%) |
Dec 16, 2022 | 267.10 | 269.33 | 265.35 | 268.50 | 202,166 | -2.10(-0.78%) |
Dec 15, 2022 | 275.59 | 276.25 | 270.45 | 270.61 | 85,035 | -8.74(-3.13%) |
Dec 14, 2022 | 279.66 | 285.37 | 279.12 | 279.35 | 97,137 | -2.66(-0.94%) |
Dec 13, 2022 | 284.94 | 286.05 | 280.42 | 282.01 | 77,724 | +6.32(+2.29%) |
Dec 12, 2022 | 274.27 | 276.24 | 271.51 | 275.69 | 38,689 | -0.02(-0.01%) |
Dec 09, 2022 | 281.64 | 283.43 | 275.03 | 275.70 | 60,274 | -5.58(-1.98%) |
Dec 08, 2022 | 276.05 | 282.29 | 275.34 | 281.28 | 56,758 | +5.82(+2.11%) |
Dec 07, 2022 | 278.19 | 279.41 | 273.52 | 275.46 | 72,093 | -3.24(-1.16%) |
Dec 06, 2022 | 284.39 | 289.27 | 276.01 | 278.70 | 74,737 | -7.59(-2.65%) |
Dec 05, 2022 | 293.78 | 293.78 | 284.24 | 286.30 | 70,631 | -7.57(-2.58%) |
Dec 02, 2022 | 289.02 | 293.97 | 285.56 | 293.87 | 57,301 | +1.10(+0.37%) |
Dec 01, 2022 | 291.00 | 297.73 | 290.76 | 292.77 | 64,830 | -0.34(-0.12%) |
Nov 30, 2022 | 281.46 | 293.93 | 279.92 | 293.11 | 55,507 | +12.13(+4.32%) |
Nov 29, 2022 | 286.03 | 286.03 | 279.54 | 280.98 | 80,277 | -5.05(-1.77%) |
Nov 28, 2022 | 283.31 | 289.13 | 283.31 | 286.03 | 58,551 | -1.27(-0.44%) |
Nov 25, 2022 | 288.38 | 290.45 | 284.40 | 287.30 | 20,192 | +0.99(+0.34%) |
Nov 23, 2022 | 287.65 | 291.48 | 284.90 | 286.31 | 45,495 | -1.13(-0.39%) |
Nov 22, 2022 | 284.99 | 288.91 | 282.00 | 287.45 | 58,589 | +6.05(+2.15%) |
Nov 21, 2022 | 288.20 | 288.30 | 278.46 | 281.40 | 78,783 | -9.37(-3.22%) |
Nov 18, 2022 | 286.78 | 292.34 | 283.67 | 290.77 | 51,357 | +8.25(+2.92%) |
Nov 17, 2022 | 277.93 | 284.09 | 277.93 | 282.52 | 77,583 | +2.60(+0.93%) |
Nov 16, 2022 | 285.02 | 285.02 | 275.80 | 279.93 | 64,551 | -5.37(-1.88%) |
Nov 15, 2022 | 289.14 | 291.13 | 282.83 | 285.30 | 57,229 | -1.65(-0.58%) |
Nov 14, 2022 | 282.70 | 288.12 | 279.50 | 286.95 | 56,160 | +4.87(+1.72%) |
Nov 11, 2022 | 290.04 | 293.42 | 279.32 | 282.08 | 75,364 | -5.81(-2.02%) |
Nov 10, 2022 | 277.39 | 289.39 | 274.52 | 287.90 | 82,568 | +20.00(+7.46%) |
Nov 09, 2022 | 275.25 | 276.67 | 265.65 | 267.90 | 70,497 | -10.56(-3.79%) |
Nov 08, 2022 | 281.48 | 288.18 | 275.31 | 278.46 | 84,702 | +0.01(+0.00%) |
Nov 07, 2022 | 289.29 | 291.33 | 274.34 | 278.45 | 84,932 | -11.29(-3.90%) |
Nov 04, 2022 | 311.31 | 314.86 | 286.75 | 289.74 | 90,869 | -27.42(-8.65%) |
Nov 03, 2022 | 320.82 | 323.15 | 316.18 | 317.17 | 66,817 | -9.25(-2.83%) |
Nov 02, 2022 | 337.57 | 338.76 | 325.74 | 326.42 | 53,594 | -8.98(-2.68%) |
Nov 01, 2022 | 340.49 | 340.49 | 331.21 | 335.40 | 41,978 | -1.94(-0.57%) |
Oct 31, 2022 | 340.93 | 340.93 | 333.10 | 337.33 | 48,100 | -3.32(-0.97%) |
Oct 28, 2022 | 325.43 | 341.11 | 325.43 | 340.65 | 50,379 | +14.59(+4.48%) |
Oct 27, 2022 | 332.18 | 334.90 | 322.68 | 326.06 | 73,573 | -4.95(-1.50%) |
Oct 26, 2022 | 326.14 | 335.62 | 322.49 | 331.01 | 50,081 | +3.04(+0.93%) |
Oct 25, 2022 | 317.06 | 330.45 | 317.06 | 327.97 | 60,884 | +12.64(+4.01%) |
Oct 24, 2022 | 312.56 | 315.80 | 309.11 | 315.34 | 74,996 | +2.09(+0.67%) |
Oct 21, 2022 | 299.82 | 313.99 | 298.08 | 313.25 | 53,481 | +15.73(+5.29%) |
Oct 20, 2022 | 297.85 | 304.01 | 293.45 | 297.51 | 45,901 | -3.85(-1.28%) |
Oct 19, 2022 | 301.19 | 301.37 | 295.31 | 301.37 | 38,946 | +0.87(+0.29%) |
Oct 18, 2022 | 299.62 | 300.50 | 294.36 | 300.50 | 48,476 | +4.40(+1.49%) |
Oct 17, 2022 | 291.75 | 297.04 | 291.75 | 296.10 | 40,270 | +11.42(+4.01%) |
Oct 14, 2022 | 297.96 | 297.96 | 284.51 | 284.68 | 47,788 | -9.34(-3.18%) |
Oct 13, 2022 | 282.61 | 296.11 | 278.55 | 294.02 | 45,515 | +4.76(+1.64%) |
Oct 12, 2022 | 292.67 | 292.75 | 289.02 | 289.26 | 35,104 | -0.94(-0.33%) |
Oct 11, 2022 | 289.91 | 292.47 | 284.07 | 290.21 | 33,701 | -0.19(-0.07%) |
Oct 10, 2022 | 292.93 | 292.93 | 285.22 | 290.40 | 50,386 | -2.67(-0.91%) |
Oct 07, 2022 | 304.03 | 304.26 | 291.38 | 293.08 | 44,307 | -15.66(-5.07%) |
Oct 06, 2022 | 309.24 | 311.31 | 305.90 | 308.74 | 46,728 | +0.27(+0.09%) |
Oct 05, 2022 | 299.66 | 309.33 | 296.44 | 308.47 | 47,054 | +7.79(+2.59%) |
Oct 04, 2022 | 295.79 | 300.74 | 295.79 | 300.68 | 33,209 | +10.38(+3.58%) |