Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 275.28 | 278.77 | 274.31 | 278.61 | 37,298 | -0.45(-0.16%) |
Dec 29, 2022 | 273.77 | 279.73 | 273.77 | 279.06 | 31,584 | +7.64(+2.82%) |
Dec 28, 2022 | 274.14 | 276.31 | 271.12 | 271.42 | 52,035 | -3.87(-1.41%) |
Dec 27, 2022 | 277.60 | 277.60 | 274.02 | 275.29 | 49,451 | -3.22(-1.16%) |
Dec 23, 2022 | 276.11 | 278.74 | 274.53 | 278.51 | 50,578 | +0.78(+0.28%) |
Dec 22, 2022 | 280.80 | 280.80 | 273.42 | 277.74 | 29,982 | -7.07(-2.48%) |
Dec 21, 2022 | 281.47 | 285.68 | 280.90 | 284.81 | 28,020 | +4.37(+1.56%) |
Dec 20, 2022 | 277.79 | 281.60 | 277.35 | 280.44 | 33,120 | +0.82(+0.29%) |
Dec 19, 2022 | 284.00 | 284.00 | 278.19 | 279.63 | 38,345 | -4.82(-1.69%) |
Dec 16, 2022 | 286.10 | 287.70 | 282.76 | 284.44 | 71,100 | -2.76(-0.96%) |
Dec 15, 2022 | 293.13 | 293.13 | 286.24 | 287.20 | 46,091 | -11.55(-3.87%) |
Dec 14, 2022 | 300.48 | 303.74 | 295.33 | 298.75 | 40,147 | -2.24(-0.74%) |
Dec 13, 2022 | 308.61 | 310.19 | 298.53 | 300.99 | 53,322 | +5.16(+1.74%) |
Dec 12, 2022 | 290.63 | 295.83 | 290.46 | 295.83 | 25,364 | +5.29(+1.82%) |
Dec 09, 2022 | 291.06 | 294.28 | 290.46 | 290.53 | 38,536 | -1.85(-0.63%) |
Dec 08, 2022 | 289.44 | 293.32 | 287.74 | 292.39 | 33,962 | +4.51(+1.57%) |
Dec 07, 2022 | 287.52 | 288.91 | 286.10 | 287.88 | 151,989 | -1.02(-0.35%) |
Dec 06, 2022 | 295.48 | 295.48 | 287.43 | 288.90 | 38,854 | -7.23(-2.44%) |
Dec 05, 2022 | 300.11 | 300.81 | 294.92 | 296.13 | 43,228 | -6.02(-1.99%) |
Dec 02, 2022 | 298.11 | 302.49 | 298.11 | 302.14 | 48,728 | -2.11(-0.69%) |
Dec 01, 2022 | 303.87 | 305.89 | 301.21 | 304.26 | 33,322 | +1.53(+0.50%) |
Nov 30, 2022 | 288.06 | 302.74 | 288.06 | 302.73 | 101,138 | +14.26(+4.94%) |
Nov 29, 2022 | 290.48 | 291.12 | 287.53 | 288.47 | 25,194 | -2.49(-0.86%) |
Nov 28, 2022 | 293.40 | 295.46 | 289.94 | 290.96 | 22,362 | -5.01(-1.69%) |
Nov 25, 2022 | 296.20 | 297.01 | 295.68 | 295.97 | 16,220 | -1.40(-0.47%) |
Nov 23, 2022 | 294.15 | 298.21 | 294.07 | 297.36 | 21,636 | +3.05(+1.04%) |
Nov 22, 2022 | 290.04 | 294.32 | 287.94 | 294.31 | 30,954 | +5.25(+1.82%) |
Nov 21, 2022 | 290.99 | 292.20 | 288.36 | 289.06 | 41,905 | -3.89(-1.33%) |
Nov 18, 2022 | 296.87 | 297.07 | 290.38 | 292.94 | 23,091 | -0.23(-0.08%) |
Nov 17, 2022 | 289.79 | 294.81 | 289.73 | 293.17 | 30,568 | -1.66(-0.56%) |
Nov 16, 2022 | 297.15 | 297.15 | 294.33 | 294.83 | 32,421 | -5.42(-1.81%) |
Nov 15, 2022 | 302.74 | 303.71 | 296.89 | 300.25 | 42,665 | +5.28(+1.79%) |
Nov 14, 2022 | 294.88 | 299.06 | 293.49 | 294.97 | 39,001 | -2.65(-0.89%) |
Nov 11, 2022 | 290.99 | 298.77 | 289.89 | 297.61 | 30,495 | +6.84(+2.35%) |
Nov 10, 2022 | 281.65 | 291.10 | 280.75 | 290.77 | 35,648 | +23.29(+8.71%) |
Nov 09, 2022 | 272.34 | 272.42 | 267.28 | 267.48 | 74,995 | -7.07(-2.58%) |
Nov 08, 2022 | 273.90 | 278.29 | 270.52 | 274.55 | 65,428 | +2.47(+0.91%) |
Nov 07, 2022 | 269.58 | 272.60 | 267.20 | 272.08 | 61,370 | +3.98(+1.48%) |
Nov 04, 2022 | 269.53 | 269.87 | 262.52 | 268.11 | 65,291 | +3.90(+1.47%) |
Nov 03, 2022 | 268.17 | 269.30 | 264.16 | 264.21 | 214,536 | -7.41(-2.73%) |
Nov 02, 2022 | 281.91 | 284.56 | 271.59 | 271.62 | 1,076,941 | -10.77(-3.81%) |
Nov 01, 2022 | 289.06 | 290.23 | 281.89 | 282.38 | 465,355 | -3.32(-1.16%) |
Oct 31, 2022 | 287.11 | 287.24 | 284.09 | 285.70 | 47,355 | -3.66(-1.26%) |
Oct 28, 2022 | 280.51 | 289.60 | 280.51 | 289.36 | 46,926 | +7.29(+2.58%) |
Oct 27, 2022 | 285.88 | 287.71 | 281.82 | 282.08 | 47,368 | -4.95(-1.72%) |
Oct 26, 2022 | 286.36 | 293.90 | 285.65 | 287.02 | 36,740 | -6.92(-2.35%) |
Oct 25, 2022 | 288.47 | 294.27 | 288.47 | 293.94 | 31,699 | +6.53(+2.27%) |
Oct 24, 2022 | 285.92 | 288.38 | 281.18 | 287.41 | 42,095 | +2.42(+0.85%) |
Oct 21, 2022 | 276.47 | 285.27 | 275.95 | 284.99 | 47,510 | +6.55(+2.35%) |
Oct 20, 2022 | 277.79 | 284.64 | 277.28 | 278.44 | 54,160 | +0.56(+0.20%) |
Oct 19, 2022 | 276.97 | 281.00 | 275.87 | 277.88 | 140,971 | -1.33(-0.48%) |
Oct 18, 2022 | 284.02 | 284.02 | 276.14 | 279.21 | 33,415 | +3.00(+1.08%) |
Oct 17, 2022 | 273.10 | 277.23 | 273.10 | 276.22 | 59,062 | +9.46(+3.55%) |
Oct 14, 2022 | 277.35 | 278.10 | 266.29 | 266.76 | 44,258 | -8.16(-2.97%) |
Oct 13, 2022 | 261.12 | 276.33 | 259.58 | 274.92 | 61,665 | +5.95(+2.21%) |
Oct 12, 2022 | 269.37 | 270.89 | 267.84 | 268.97 | 48,577 | -0.38(-0.14%) |
Oct 11, 2022 | 272.30 | 273.77 | 267.60 | 269.35 | 112,689 | -4.89(-1.78%) |
Oct 10, 2022 | 279.04 | 279.04 | 271.54 | 274.23 | 30,965 | -4.89(-1.75%) |
Oct 07, 2022 | 285.06 | 285.40 | 277.79 | 279.12 | 26,233 | -11.73(-4.03%) |
Oct 06, 2022 | 291.28 | 295.20 | 290.64 | 290.85 | 67,743 | -1.85(-0.63%) |
Oct 05, 2022 | 287.78 | 294.20 | 286.02 | 292.70 | 32,616 | +0.53(+0.18%) |
Oct 04, 2022 | 287.72 | 292.47 | 287.72 | 292.17 | 39,798 | +10.43(+3.70%) |