Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 281.47 | 285.00 | 278.63 | 282.22 | 518,918 | -2.78(-0.98%) |
Dec 29, 2022 | 283.78 | 289.00 | 282.71 | 285.00 | 433,962 | +4.31(+1.53%) |
Dec 28, 2022 | 285.26 | 286.91 | 280.44 | 280.69 | 331,259 | -4.50(-1.58%) |
Dec 27, 2022 | 284.79 | 287.10 | 283.03 | 285.19 | 529,612 | +0.67(+0.23%) |
Dec 23, 2022 | 280.44 | 285.73 | 279.45 | 284.52 | 432,848 | +4.11(+1.46%) |
Dec 22, 2022 | 282.43 | 283.32 | 275.96 | 280.42 | 595,357 | -5.31(-1.86%) |
Dec 21, 2022 | 287.39 | 289.15 | 281.50 | 285.73 | 786,356 | +3.08(+1.09%) |
Dec 20, 2022 | 287.00 | 287.46 | 280.84 | 282.64 | 660,392 | -5.95(-2.06%) |
Dec 19, 2022 | 293.36 | 293.43 | 286.36 | 288.59 | 816,445 | -4.66(-1.59%) |
Dec 16, 2022 | 292.62 | 300.29 | 290.77 | 293.25 | 2,142,638 | -4.24(-1.42%) |
Dec 15, 2022 | 303.07 | 304.10 | 295.35 | 297.49 | 1,127,498 | -10.20(-3.32%) |
Dec 14, 2022 | 302.63 | 311.20 | 301.95 | 307.69 | 1,290,041 | +4.72(+1.56%) |
Dec 13, 2022 | 317.76 | 320.02 | 300.56 | 302.97 | 1,193,551 | +2.83(+0.94%) |
Dec 12, 2022 | 291.38 | 302.51 | 289.39 | 300.14 | 918,091 | +9.52(+3.27%) |
Dec 09, 2022 | 284.89 | 292.30 | 283.43 | 290.62 | 1,059,592 | +4.93(+1.73%) |
Dec 08, 2022 | 283.54 | 288.15 | 283.43 | 285.69 | 537,571 | +0.62(+0.22%) |
Dec 07, 2022 | 283.85 | 287.84 | 283.32 | 285.07 | 345,389 | -0.47(-0.16%) |
Dec 06, 2022 | 287.02 | 287.13 | 282.44 | 285.54 | 593,954 | -2.33(-0.81%) |
Dec 05, 2022 | 296.10 | 299.13 | 285.89 | 287.86 | 707,294 | -13.01(-4.32%) |
Dec 02, 2022 | 293.62 | 303.04 | 291.13 | 300.87 | 559,898 | +1.95(+0.65%) |
Dec 01, 2022 | 300.30 | 300.33 | 291.70 | 298.92 | 861,179 | -1.71(-0.57%) |
Nov 30, 2022 | 289.57 | 301.59 | 284.95 | 300.63 | 1,126,115 | +10.47(+3.61%) |
Nov 29, 2022 | 289.19 | 290.91 | 285.31 | 290.16 | 596,169 | +3.72(+1.30%) |
Nov 28, 2022 | 290.10 | 294.57 | 286.02 | 286.43 | 683,570 | -5.63(-1.93%) |
Nov 25, 2022 | 292.88 | 295.63 | 291.80 | 292.07 | 228,616 | -3.02(-1.02%) |
Nov 23, 2022 | 294.29 | 298.55 | 290.80 | 295.09 | 597,182 | +1.12(+0.38%) |
Nov 22, 2022 | 299.73 | 299.73 | 292.33 | 293.96 | 862,018 | -2.68(-0.90%) |
Nov 21, 2022 | 296.37 | 298.44 | 294.04 | 296.65 | 505,031 | +0.26(+0.09%) |
Nov 18, 2022 | 300.78 | 301.90 | 292.20 | 296.39 | 972,938 | -0.43(-0.14%) |
Nov 17, 2022 | 299.03 | 299.03 | 289.76 | 296.81 | 1,057,628 | -8.35(-2.73%) |
Nov 16, 2022 | 313.48 | 313.72 | 304.60 | 305.16 | 757,835 | -10.85(-3.43%) |
Nov 15, 2022 | 318.22 | 321.21 | 312.94 | 316.01 | 892,908 | +3.80(+1.22%) |
Nov 14, 2022 | 309.48 | 319.09 | 308.80 | 312.21 | 926,879 | +0.16(+0.05%) |
Nov 11, 2022 | 308.28 | 316.91 | 305.94 | 312.06 | 1,274,983 | +8.43(+2.77%) |
Nov 10, 2022 | 298.32 | 304.25 | 294.37 | 303.63 | 1,449,900 | +23.61(+8.43%) |
Nov 09, 2022 | 284.26 | 289.52 | 278.94 | 280.02 | 906,807 | -8.15(-2.83%) |
Nov 08, 2022 | 282.83 | 289.63 | 280.36 | 288.16 | 1,437,918 | +8.03(+2.87%) |
Nov 07, 2022 | 272.26 | 282.16 | 271.33 | 280.13 | 841,220 | +10.00(+3.70%) |
Nov 04, 2022 | 264.56 | 270.24 | 262.94 | 270.13 | 739,307 | +8.82(+3.38%) |
Nov 03, 2022 | 254.64 | 263.92 | 250.97 | 261.31 | 838,335 | +2.62(+1.01%) |
Nov 02, 2022 | 269.43 | 272.69 | 258.17 | 258.69 | 1,067,409 | -12.40(-4.57%) |
Nov 01, 2022 | 275.49 | 279.75 | 267.53 | 271.08 | 1,107,252 | -1.72(-0.63%) |
Oct 31, 2022 | 265.78 | 275.98 | 262.28 | 272.80 | 885,033 | +3.97(+1.48%) |
Oct 28, 2022 | 264.53 | 270.03 | 261.14 | 268.83 | 680,575 | +6.15(+2.34%) |
Oct 27, 2022 | 270.58 | 274.93 | 259.50 | 262.68 | 1,241,114 | -10.02(-3.68%) |
Oct 26, 2022 | 284.76 | 284.76 | 261.79 | 272.70 | 1,605,283 | +0.47(+0.17%) |
Oct 25, 2022 | 267.63 | 276.25 | 267.53 | 272.24 | 1,078,614 | +4.78(+1.79%) |
Oct 24, 2022 | 260.91 | 269.14 | 258.75 | 267.46 | 855,227 | +8.73(+3.38%) |
Oct 21, 2022 | 255.81 | 259.07 | 251.61 | 258.73 | 1,219,226 | +2.76(+1.08%) |
Oct 20, 2022 | 257.80 | 263.35 | 248.74 | 255.96 | 1,115,181 | -3.09(-1.19%) |
Oct 19, 2022 | 265.00 | 265.87 | 257.04 | 259.05 | 797,799 | -7.82(-2.93%) |
Oct 18, 2022 | 272.04 | 275.63 | 264.69 | 266.87 | 860,992 | +1.51(+0.57%) |
Oct 17, 2022 | 265.06 | 269.89 | 264.64 | 265.36 | 967,661 | +7.52(+2.92%) |
Oct 14, 2022 | 271.05 | 272.37 | 257.50 | 257.84 | 809,520 | -8.95(-3.36%) |
Oct 13, 2022 | 261.62 | 271.60 | 255.12 | 266.79 | 1,635,364 | -6.06(-2.22%) |
Oct 12, 2022 | 268.72 | 274.11 | 264.34 | 272.85 | 1,026,733 | +6.85(+2.57%) |
Oct 11, 2022 | 263.02 | 269.62 | 262.46 | 266.01 | 1,382,418 | -0.09(-0.03%) |
Oct 10, 2022 | 260.61 | 267.31 | 257.13 | 266.10 | 1,311,480 | +7.76(+3.00%) |
Oct 07, 2022 | 269.34 | 270.60 | 257.44 | 258.34 | 1,161,441 | -17.03(-6.18%) |
Oct 06, 2022 | 269.92 | 277.11 | 268.98 | 275.37 | 968,738 | +4.66(+1.72%) |
Oct 05, 2022 | 261.40 | 273.79 | 261.40 | 270.71 | 775,564 | -0.67(-0.25%) |
Oct 04, 2022 | 266.84 | 272.17 | 264.87 | 271.37 | 1,395,832 | +11.22(+4.31%) |