Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 303.32 | 307.17 | 301.80 | 306.86 | 321,324 | -1.54(-0.50%) |
Dec 29, 2022 | 303.78 | 309.51 | 298.75 | 308.40 | 351,430 | +9.14(+3.05%) |
Dec 28, 2022 | 297.81 | 301.71 | 295.80 | 299.26 | 350,463 | +1.00(+0.33%) |
Dec 27, 2022 | 301.11 | 301.52 | 295.12 | 298.26 | 214,686 | -3.51(-1.16%) |
Dec 23, 2022 | 298.29 | 302.17 | 294.20 | 301.77 | 229,829 | +1.36(+0.45%) |
Dec 22, 2022 | 301.00 | 301.61 | 291.14 | 300.41 | 430,361 | -6.50(-2.12%) |
Dec 21, 2022 | 300.85 | 308.50 | 296.18 | 306.91 | 283,907 | +6.47(+2.15%) |
Dec 20, 2022 | 302.94 | 308.12 | 298.50 | 300.44 | 426,331 | -5.71(-1.86%) |
Dec 19, 2022 | 307.43 | 309.36 | 303.66 | 306.15 | 423,211 | -1.79(-0.58%) |
Dec 16, 2022 | 309.64 | 311.83 | 302.74 | 307.94 | 529,086 | -3.49(-1.12%) |
Dec 15, 2022 | 317.92 | 319.58 | 309.98 | 311.43 | 338,914 | -12.65(-3.90%) |
Dec 14, 2022 | 324.50 | 330.56 | 320.78 | 324.07 | 453,317 | -1.04(-0.32%) |
Dec 13, 2022 | 338.56 | 342.14 | 321.00 | 325.11 | 680,003 | +2.80(+0.87%) |
Dec 12, 2022 | 310.82 | 327.60 | 310.24 | 322.31 | 539,729 | +11.68(+3.76%) |
Dec 09, 2022 | 314.15 | 319.75 | 310.16 | 310.63 | 380,358 | -4.58(-1.45%) |
Dec 08, 2022 | 307.84 | 317.38 | 304.75 | 315.21 | 411,034 | +9.68(+3.17%) |
Dec 07, 2022 | 309.19 | 311.27 | 302.82 | 305.53 | 452,179 | -3.66(-1.18%) |
Dec 06, 2022 | 312.17 | 312.17 | 302.37 | 309.19 | 381,412 | -2.77(-0.89%) |
Dec 05, 2022 | 331.50 | 333.61 | 308.31 | 311.96 | 500,022 | -24.13(-7.18%) |
Dec 02, 2022 | 334.21 | 339.68 | 330.44 | 336.09 | 294,156 | -6.28(-1.83%) |
Dec 01, 2022 | 334.38 | 345.10 | 333.16 | 342.37 | 563,213 | +7.04(+2.10%) |
Nov 30, 2022 | 317.25 | 336.06 | 314.55 | 335.33 | 704,446 | +16.93(+5.32%) |
Nov 29, 2022 | 321.94 | 324.79 | 316.17 | 318.40 | 258,863 | -3.21(-1.00%) |
Nov 28, 2022 | 320.24 | 327.64 | 320.06 | 321.61 | 279,059 | -1.85(-0.57%) |
Nov 25, 2022 | 323.36 | 324.78 | 320.27 | 323.46 | 126,128 | -0.11(-0.03%) |
Nov 23, 2022 | 315.86 | 325.67 | 311.68 | 323.57 | 193,842 | +7.74(+2.45%) |
Nov 22, 2022 | 311.29 | 315.94 | 305.16 | 315.83 | 249,725 | +4.19(+1.35%) |
Nov 21, 2022 | 309.52 | 314.44 | 307.58 | 311.63 | 354,758 | -1.24(-0.40%) |
Nov 18, 2022 | 321.94 | 321.94 | 304.49 | 312.87 | 638,586 | -1.93(-0.61%) |
Nov 17, 2022 | 326.33 | 327.78 | 311.77 | 314.80 | 557,478 | -19.13(-5.73%) |
Nov 16, 2022 | 338.99 | 341.39 | 332.05 | 333.93 | 481,549 | -9.39(-2.74%) |
Nov 15, 2022 | 337.22 | 346.01 | 335.05 | 343.33 | 452,167 | +17.18(+5.27%) |
Nov 14, 2022 | 332.27 | 335.28 | 323.85 | 326.15 | 340,931 | -10.41(-3.09%) |
Nov 11, 2022 | 327.03 | 343.95 | 323.89 | 336.56 | 604,795 | +10.48(+3.21%) |
Nov 10, 2022 | 317.34 | 333.02 | 317.34 | 326.08 | 664,136 | +29.90(+10.10%) |
Nov 09, 2022 | 298.19 | 298.19 | 289.90 | 296.18 | 384,065 | -5.29(-1.75%) |
Nov 08, 2022 | 294.75 | 305.88 | 287.46 | 301.47 | 475,068 | +8.55(+2.92%) |
Nov 07, 2022 | 305.31 | 305.31 | 288.00 | 292.91 | 794,585 | -9.88(-3.26%) |
Nov 04, 2022 | 326.34 | 326.34 | 292.52 | 302.79 | 885,000 | -19.91(-6.17%) |
Nov 03, 2022 | 311.06 | 334.44 | 309.20 | 322.70 | 589,000 | +9.77(+3.12%) |
Nov 02, 2022 | 339.35 | 339.41 | 312.48 | 312.93 | 758,993 | -25.97(-7.66%) |
Nov 01, 2022 | 349.27 | 349.99 | 334.65 | 338.90 | 672,625 | -3.25(-0.95%) |
Oct 31, 2022 | 335.80 | 344.38 | 333.67 | 342.15 | 531,134 | +4.33(+1.28%) |
Oct 28, 2022 | 330.48 | 337.87 | 325.06 | 337.82 | 354,326 | +7.72(+2.34%) |
Oct 27, 2022 | 331.02 | 336.04 | 327.98 | 330.10 | 241,550 | +2.74(+0.84%) |
Oct 26, 2022 | 324.87 | 338.78 | 324.40 | 327.36 | 281,591 | -6.05(-1.82%) |
Oct 25, 2022 | 321.72 | 333.96 | 321.72 | 333.41 | 315,215 | +12.99(+4.06%) |
Oct 24, 2022 | 321.53 | 321.53 | 307.75 | 320.42 | 317,803 | +1.00(+0.31%) |
Oct 21, 2022 | 314.59 | 320.40 | 306.61 | 319.42 | 302,662 | +4.65(+1.48%) |
Oct 20, 2022 | 317.53 | 325.53 | 310.70 | 314.77 | 353,189 | -2.17(-0.68%) |
Oct 19, 2022 | 320.89 | 322.14 | 311.41 | 316.93 | 223,301 | -8.54(-2.63%) |
Oct 18, 2022 | 323.56 | 329.47 | 318.30 | 325.48 | 369,601 | +13.33(+4.27%) |
Oct 17, 2022 | 305.94 | 316.88 | 305.57 | 312.15 | 353,919 | +16.74(+5.67%) |
Oct 14, 2022 | 312.61 | 317.22 | 294.77 | 295.41 | 383,781 | -14.55(-4.69%) |
Oct 13, 2022 | 297.82 | 312.00 | 293.26 | 309.95 | 415,393 | +2.05(+0.66%) |
Oct 12, 2022 | 316.12 | 318.05 | 306.85 | 307.91 | 469,906 | -7.96(-2.52%) |
Oct 11, 2022 | 319.96 | 323.67 | 307.99 | 315.87 | 450,693 | -4.51(-1.41%) |
Oct 10, 2022 | 335.43 | 335.43 | 313.35 | 320.38 | 372,306 | -14.26(-4.26%) |
Oct 07, 2022 | 342.68 | 344.01 | 333.61 | 334.63 | 400,382 | -15.03(-4.30%) |
Oct 06, 2022 | 346.80 | 352.89 | 340.89 | 349.67 | 507,587 | +1.91(+0.55%) |
Oct 05, 2022 | 340.09 | 353.22 | 339.94 | 347.76 | 292,282 | +2.03(+0.59%) |
Oct 04, 2022 | 343.93 | 350.17 | 342.16 | 345.73 | 392,326 | +12.84(+3.86%) |