Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 285.00 | 290.43 | 283.90 | 289.13 | 327,951 | -2.76(-0.95%) |
Dec 29, 2022 | 282.02 | 295.96 | 279.08 | 291.89 | 865,381 | +14.34(+5.17%) |
Dec 28, 2022 | 272.62 | 280.00 | 269.93 | 277.55 | 371,711 | +3.37(+1.23%) |
Dec 27, 2022 | 277.33 | 277.33 | 269.38 | 274.18 | 442,949 | -7.05(-2.51%) |
Dec 23, 2022 | 281.64 | 283.40 | 274.17 | 281.23 | 485,878 | -2.17(-0.77%) |
Dec 22, 2022 | 288.55 | 291.11 | 276.83 | 283.40 | 458,976 | -11.31(-3.84%) |
Dec 21, 2022 | 290.76 | 298.96 | 286.31 | 294.71 | 422,834 | +4.51(+1.55%) |
Dec 20, 2022 | 281.63 | 294.46 | 280.69 | 290.20 | 395,075 | +2.68(+0.93%) |
Dec 19, 2022 | 295.13 | 295.13 | 285.49 | 287.52 | 339,658 | -7.96(-2.69%) |
Dec 16, 2022 | 298.78 | 305.62 | 293.03 | 295.48 | 556,480 | -3.98(-1.33%) |
Dec 15, 2022 | 305.49 | 308.38 | 296.50 | 299.46 | 532,669 | -14.09(-4.49%) |
Dec 14, 2022 | 305.32 | 318.38 | 305.32 | 313.55 | 626,048 | +5.13(+1.66%) |
Dec 13, 2022 | 314.90 | 322.29 | 300.59 | 308.42 | 1,134,903 | +11.57(+3.90%) |
Dec 12, 2022 | 294.80 | 302.23 | 293.74 | 296.85 | 809,651 | +5.47(+1.88%) |
Dec 09, 2022 | 291.81 | 301.26 | 291.14 | 291.38 | 545,395 | -1.29(-0.44%) |
Dec 08, 2022 | 279.00 | 295.58 | 277.20 | 292.67 | 678,529 | +16.92(+6.14%) |
Dec 07, 2022 | 271.73 | 278.21 | 268.31 | 275.75 | 842,148 | +5.49(+2.03%) |
Dec 06, 2022 | 280.84 | 283.39 | 265.74 | 270.26 | 643,408 | -10.84(-3.86%) |
Dec 05, 2022 | 300.67 | 302.86 | 278.68 | 281.10 | 636,076 | -22.86(-7.52%) |
Dec 02, 2022 | 296.76 | 304.46 | 290.00 | 303.96 | 561,229 | -1.96(-0.64%) |
Dec 01, 2022 | 299.42 | 313.84 | 294.20 | 305.92 | 774,322 | +2.89(+0.95%) |
Nov 30, 2022 | 279.75 | 303.15 | 279.75 | 303.03 | 724,787 | +20.35(+7.20%) |
Nov 29, 2022 | 289.80 | 290.28 | 277.21 | 282.68 | 537,377 | -6.04(-2.09%) |
Nov 28, 2022 | 287.18 | 295.59 | 286.08 | 288.72 | 1,107,857 | -1.46(-0.50%) |
Nov 25, 2022 | 287.00 | 293.07 | 284.95 | 290.18 | 328,147 | +0.88(+0.30%) |
Nov 23, 2022 | 272.57 | 293.99 | 271.75 | 289.30 | 590,385 | +16.72(+6.13%) |
Nov 22, 2022 | 266.05 | 272.81 | 257.50 | 272.58 | 645,430 | +8.74(+3.31%) |
Nov 21, 2022 | 268.05 | 272.56 | 263.51 | 263.84 | 760,945 | -8.76(-3.21%) |
Nov 18, 2022 | 282.80 | 282.80 | 269.28 | 272.60 | 755,907 | -5.57(-2.00%) |
Nov 17, 2022 | 286.09 | 287.61 | 276.51 | 278.17 | 648,927 | -16.94(-5.74%) |
Nov 16, 2022 | 299.51 | 310.57 | 291.21 | 295.11 | 1,132,327 | -12.91(-4.19%) |
Nov 15, 2022 | 300.15 | 311.65 | 299.63 | 308.02 | 1,338,006 | +15.06(+5.14%) |
Nov 14, 2022 | 303.86 | 303.86 | 288.67 | 292.96 | 1,045,740 | -13.13(-4.29%) |
Nov 11, 2022 | 303.82 | 321.44 | 300.99 | 306.09 | 1,201,495 | +2.74(+0.90%) |
Nov 10, 2022 | 280.85 | 303.68 | 280.69 | 303.35 | 1,259,359 | +43.99(+16.96%) |
Nov 09, 2022 | 269.83 | 271.97 | 259.32 | 259.36 | 513,819 | -15.01(-5.47%) |
Nov 08, 2022 | 262.35 | 286.68 | 254.63 | 274.37 | 1,102,423 | +14.05(+5.40%) |
Nov 07, 2022 | 267.37 | 268.77 | 249.99 | 260.32 | 895,642 | -5.37(-2.02%) |
Nov 04, 2022 | 281.58 | 281.58 | 255.45 | 265.69 | 1,148,969 | -12.87(-4.62%) |
Nov 03, 2022 | 286.37 | 302.84 | 277.09 | 278.56 | 1,956,415 | +14.98(+5.68%) |
Nov 02, 2022 | 283.00 | 263.16 | 263.58 | 1,247,901 | -26.60(-9.17%) | |
Nov 01, 2022 | 306.80 | 314.94 | 286.83 | 290.18 | 664,655 | -6.38(-2.15%) |
Oct 31, 2022 | 286.22 | 297.18 | 283.47 | 296.56 | 754,872 | +6.57(+2.27%) |
Oct 28, 2022 | 276.33 | 290.27 | 271.58 | 289.99 | 605,480 | +9.85(+3.52%) |
Oct 27, 2022 | 281.06 | 288.67 | 276.46 | 280.14 | 670,368 | +6.79(+2.48%) |
Oct 26, 2022 | 280.32 | 293.81 | 272.88 | 273.35 | 736,824 | -17.23(-5.93%) |
Oct 25, 2022 | 269.72 | 290.93 | 268.74 | 290.58 | 1,147,956 | +25.57(+9.65%) |
Oct 24, 2022 | 268.28 | 268.28 | 253.26 | 265.01 | 416,960 | -0.46(-0.17%) |
Oct 21, 2022 | 259.65 | 265.69 | 253.20 | 265.47 | 592,783 | +0.47(+0.18%) |
Oct 20, 2022 | 264.76 | 275.56 | 264.00 | 265.00 | 633,579 | +1.43(+0.54%) |
Oct 19, 2022 | 270.85 | 275.25 | 260.26 | 263.57 | 469,164 | -12.43(-4.50%) |
Oct 18, 2022 | 283.17 | 287.49 | 274.37 | 276.00 | 600,410 | +5.25(+1.94%) |
Oct 17, 2022 | 264.56 | 276.48 | 258.00 | 270.75 | 966,324 | +14.66(+5.72%) |
Oct 14, 2022 | 271.84 | 274.58 | 255.58 | 256.09 | 681,275 | -9.55(-3.60%) |
Oct 13, 2022 | 251.81 | 267.86 | 245.03 | 265.64 | 1,049,105 | -0.07(-0.03%) |
Oct 12, 2022 | 262.05 | 266.88 | 254.05 | 265.71 | 727,122 | +4.55(+1.74%) |
Oct 11, 2022 | 271.78 | 271.78 | 257.63 | 261.16 | 503,069 | -12.28(-4.49%) |
Oct 10, 2022 | 282.32 | 283.70 | 267.35 | 273.44 | 585,913 | -9.02(-3.19%) |
Oct 07, 2022 | 285.28 | 287.49 | 277.07 | 282.46 | 480,021 | -12.24(-4.15%) |
Oct 06, 2022 | 296.11 | 305.88 | 293.74 | 294.70 | 298,905 | -2.01(-0.68%) |
Oct 05, 2022 | 292.00 | 299.60 | 287.55 | 296.71 | 560,021 | -2.02(-0.68%) |
Oct 04, 2022 | 294.85 | 300.27 | 292.01 | 298.73 | 978,709 | +14.20(+4.99%) |