Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 259.29 | 260.61 | 256.42 | 260.56 | 1,371,758 | -1.50(-0.57%) |
Dec 29, 2022 | 259.34 | 264.50 | 259.34 | 262.06 | 1,553,341 | +5.14(+2.00%) |
Dec 28, 2022 | 259.84 | 262.81 | 256.48 | 256.93 | 1,420,464 | -2.14(-0.83%) |
Dec 27, 2022 | 259.66 | 260.93 | 257.50 | 259.06 | 1,086,004 | -0.76(-0.29%) |
Dec 23, 2022 | 259.53 | 260.43 | 257.11 | 259.83 | 1,242,522 | +1.30(+0.50%) |
Dec 22, 2022 | 258.22 | 259.67 | 254.50 | 258.53 | 2,331,106 | -4.06(-1.55%) |
Dec 21, 2022 | 258.25 | 264.28 | 258.19 | 262.59 | 3,666,387 | +6.85(+2.68%) |
Dec 20, 2022 | 247.77 | 256.25 | 247.53 | 255.74 | 3,177,263 | +6.35(+2.55%) |
Dec 19, 2022 | 256.97 | 258.04 | 248.18 | 249.39 | 4,245,685 | -8.87(-3.43%) |
Dec 16, 2022 | 268.20 | 268.53 | 257.05 | 258.25 | 6,690,110 | -16.25(-5.92%) |
Dec 15, 2022 | 280.67 | 281.60 | 272.71 | 274.50 | 2,948,529 | -10.09(-3.54%) |
Dec 14, 2022 | 287.13 | 290.29 | 281.08 | 284.59 | 2,613,759 | -3.81(-1.32%) |
Dec 13, 2022 | 295.83 | 296.78 | 286.04 | 288.40 | 3,603,449 | +2.94(+1.03%) |
Dec 12, 2022 | 279.40 | 286.06 | 277.78 | 285.46 | 2,488,514 | +3.84(+1.36%) |
Dec 09, 2022 | 282.58 | 284.90 | 281.34 | 281.62 | 1,871,269 | -3.65(-1.28%) |
Dec 08, 2022 | 281.22 | 287.14 | 280.09 | 285.27 | 2,095,280 | +5.33(+1.90%) |
Dec 07, 2022 | 278.39 | 280.30 | 275.55 | 279.94 | 1,905,559 | +1.25(+0.45%) |
Dec 06, 2022 | 284.41 | 285.60 | 275.63 | 278.69 | 1,966,537 | -7.16(-2.50%) |
Dec 05, 2022 | 288.81 | 290.20 | 283.74 | 285.85 | 1,843,659 | -7.22(-2.46%) |
Dec 02, 2022 | 292.01 | 295.04 | 289.49 | 293.07 | 1,786,610 | -2.64(-0.89%) |
Dec 01, 2022 | 295.33 | 297.95 | 292.94 | 295.70 | 1,809,756 | +1.86(+0.63%) |
Nov 30, 2022 | 279.87 | 293.89 | 279.49 | 293.85 | 2,833,845 | +12.64(+4.50%) |
Nov 29, 2022 | 282.50 | 283.78 | 279.87 | 281.20 | 1,080,469 | -2.56(-0.90%) |
Nov 28, 2022 | 286.36 | 288.03 | 282.96 | 283.76 | 1,283,301 | -5.66(-1.96%) |
Nov 25, 2022 | 287.37 | 290.52 | 287.37 | 289.42 | 694,266 | +1.83(+0.63%) |
Nov 23, 2022 | 286.18 | 289.41 | 285.52 | 287.60 | 1,258,724 | +1.60(+0.56%) |
Nov 22, 2022 | 282.05 | 286.84 | 280.40 | 286.00 | 1,451,641 | +5.73(+2.05%) |
Nov 21, 2022 | 278.78 | 282.03 | 278.38 | 280.26 | 1,339,594 | +0.51(+0.18%) |
Nov 18, 2022 | 283.77 | 284.06 | 276.38 | 279.76 | 1,355,532 | -0.62(-0.22%) |
Nov 17, 2022 | 279.08 | 282.87 | 276.68 | 280.38 | 1,594,196 | -4.27(-1.50%) |
Nov 16, 2022 | 285.86 | 286.18 | 283.28 | 284.65 | 1,646,655 | -1.11(-0.39%) |
Nov 15, 2022 | 286.10 | 289.47 | 283.20 | 285.76 | 2,007,974 | +3.65(+1.29%) |
Nov 14, 2022 | 279.42 | 285.93 | 278.27 | 282.11 | 2,553,054 | -1.15(-0.41%) |
Nov 11, 2022 | 280.45 | 284.87 | 274.02 | 283.26 | 2,683,680 | +3.00(+1.07%) |
Nov 10, 2022 | 271.63 | 280.55 | 270.84 | 280.26 | 3,196,723 | +20.10(+7.72%) |
Nov 09, 2022 | 260.05 | 262.85 | 259.12 | 260.17 | 1,875,767 | -2.53(-0.96%) |
Nov 08, 2022 | 264.71 | 268.43 | 259.85 | 262.70 | 2,502,896 | -0.04(-0.01%) |
Nov 07, 2022 | 256.57 | 262.78 | 255.22 | 262.74 | 2,221,845 | +7.72(+3.03%) |
Nov 04, 2022 | 253.81 | 257.94 | 250.10 | 255.01 | 2,556,493 | +4.18(+1.67%) |
Nov 03, 2022 | 260.36 | 262.09 | 249.99 | 250.83 | 3,303,248 | -15.20(-5.71%) |
Nov 02, 2022 | 273.19 | 276.54 | 265.69 | 266.04 | 1,768,862 | -8.81(-3.20%) |
Nov 01, 2022 | 280.30 | 281.41 | 273.96 | 274.85 | 1,574,246 | -2.37(-0.86%) |
Oct 31, 2022 | 276.81 | 281.15 | 276.60 | 277.22 | 2,423,941 | -3.79(-1.35%) |
Oct 28, 2022 | 272.49 | 281.44 | 272.49 | 281.01 | 2,361,903 | +8.73(+3.21%) |
Oct 27, 2022 | 274.56 | 276.14 | 271.90 | 272.28 | 1,974,209 | -1.01(-0.37%) |
Oct 26, 2022 | 271.46 | 276.95 | 271.45 | 273.28 | 1,815,416 | -0.72(-0.26%) |
Oct 25, 2022 | 269.01 | 274.53 | 269.01 | 274.00 | 1,742,524 | +5.18(+1.93%) |
Oct 24, 2022 | 266.35 | 270.42 | 263.76 | 268.83 | 2,255,020 | +5.60(+2.13%) |
Oct 21, 2022 | 255.37 | 263.54 | 254.54 | 263.23 | 3,289,509 | +7.61(+2.98%) |
Oct 20, 2022 | 258.06 | 263.31 | 254.50 | 255.62 | 2,017,565 | -2.23(-0.86%) |
Oct 19, 2022 | 256.01 | 258.45 | 253.66 | 257.85 | 2,470,777 | +0.01(+0.00%) |
Oct 18, 2022 | 262.69 | 263.40 | 255.79 | 257.83 | 2,165,568 | +1.79(+0.70%) |
Oct 17, 2022 | 251.84 | 256.68 | 251.56 | 256.05 | 2,595,851 | +9.28(+3.76%) |
Oct 14, 2022 | 254.98 | 255.63 | 246.13 | 246.77 | 1,764,662 | -4.63(-1.84%) |
Oct 13, 2022 | 237.94 | 253.06 | 237.23 | 251.40 | 3,521,686 | +7.22(+2.96%) |
Oct 12, 2022 | 246.44 | 247.95 | 244.05 | 244.18 | 1,740,320 | -1.75(-0.71%) |
Oct 11, 2022 | 249.06 | 250.14 | 244.26 | 245.93 | 2,326,640 | -4.73(-1.89%) |
Oct 10, 2022 | 254.21 | 254.21 | 248.80 | 250.67 | 1,570,582 | -1.81(-0.72%) |
Oct 07, 2022 | 259.06 | 259.42 | 251.09 | 252.47 | 2,007,159 | -9.49(-3.62%) |
Oct 06, 2022 | 265.97 | 268.03 | 261.70 | 261.96 | 2,403,818 | -4.74(-1.78%) |
Oct 05, 2022 | 263.79 | 269.22 | 262.07 | 266.70 | 1,895,597 | +0.03(+0.01%) |
Oct 04, 2022 | 262.87 | 267.28 | 262.40 | 266.67 | 3,233,812 | +9.16(+3.56%) |