Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 270.36 | 271.30 | 265.45 | 271.30 | 6,940 | +0.46(+0.17%) |
Dec 29, 2022 | 270.82 | 270.84 | 270.82 | 270.84 | 2,930 | +8.55(+3.26%) |
Dec 28, 2022 | 267.99 | 267.99 | 262.29 | 262.29 | 5,042 | -4.37(-1.64%) |
Dec 27, 2022 | 268.17 | 269.10 | 266.66 | 266.66 | 4,332 | -3.65(-1.35%) |
Dec 23, 2022 | 267.21 | 274.76 | 267.21 | 270.31 | 3,794 | +0.70(+0.26%) |
Dec 22, 2022 | 272.28 | 272.28 | 269.59 | 269.61 | 4,012 | -5.84(-2.12%) |
Dec 21, 2022 | 276.04 | 276.08 | 274.08 | 275.45 | 6,883 | +3.37(+1.24%) |
Dec 20, 2022 | 263.75 | 272.08 | 262.74 | 272.08 | 9,687 | +5.13(+1.92%) |
Dec 19, 2022 | 264.57 | 266.96 | 262.83 | 266.96 | 9,188 | -2.11(-0.79%) |
Dec 16, 2022 | 260.78 | 269.07 | 260.78 | 269.07 | 15,080 | +2.50(+0.94%) |
Dec 15, 2022 | 273.00 | 273.98 | 266.57 | 266.57 | 9,139 | -11.43(-4.11%) |
Dec 14, 2022 | 276.92 | 278.00 | 273.98 | 278.00 | 11,759 | +0.62(+0.22%) |
Dec 13, 2022 | 277.92 | 277.92 | 273.00 | 277.39 | 6,222 | -0.49(-0.18%) |
Dec 12, 2022 | 271.06 | 277.88 | 271.06 | 277.88 | 6,798 | +2.72(+0.99%) |
Dec 09, 2022 | 274.12 | 275.15 | 273.99 | 275.15 | 1,490 | -2.79(-1.00%) |
Dec 08, 2022 | 276.64 | 279.65 | 274.77 | 277.94 | 6,780 | +3.97(+1.45%) |
Dec 07, 2022 | 275.49 | 275.49 | 270.56 | 273.97 | 5,044 | +2.05(+0.75%) |
Dec 06, 2022 | 275.65 | 275.65 | 269.09 | 271.93 | 19,663 | -5.42(-1.95%) |
Dec 05, 2022 | 279.26 | 279.26 | 272.68 | 277.35 | 10,684 | -5.02(-1.78%) |
Dec 02, 2022 | 279.09 | 283.17 | 279.09 | 282.37 | 3,009 | +0.51(+0.18%) |
Dec 01, 2022 | 285.13 | 291.50 | 277.99 | 281.86 | 8,123 | -5.31(-1.85%) |
Nov 30, 2022 | 274.26 | 287.17 | 272.21 | 287.17 | 9,648 | +14.91(+5.48%) |
Nov 29, 2022 | 276.60 | 276.60 | 269.09 | 272.26 | 9,680 | +3.57(+1.33%) |
Nov 28, 2022 | 273.98 | 273.98 | 268.56 | 268.69 | 10,962 | -12.14(-4.32%) |
Nov 25, 2022 | 270.07 | 283.76 | 270.07 | 280.83 | 7,466 | +11.84(+4.40%) |
Nov 23, 2022 | 266.46 | 269.09 | 264.29 | 268.99 | 8,199 | +4.48(+1.69%) |
Nov 22, 2022 | 256.46 | 265.63 | 256.46 | 264.51 | 2,519 | +10.09(+3.97%) |
Nov 21, 2022 | 254.40 | 256.30 | 254.40 | 254.42 | 7,555 | +0.35(+0.14%) |
Nov 18, 2022 | 256.66 | 256.66 | 254.07 | 254.07 | 4,199 | -0.66(-0.26%) |
Nov 17, 2022 | 257.34 | 257.34 | 253.85 | 254.72 | 5,245 | -7.13(-2.72%) |
Nov 16, 2022 | 254.84 | 261.86 | 254.84 | 261.86 | 4,668 | +9.40(+3.72%) |
Nov 15, 2022 | 252.57 | 256.86 | 252.45 | 252.45 | 4,003 | +4.69(+1.89%) |
Nov 14, 2022 | 255.49 | 255.49 | 247.73 | 247.77 | 2,749 | -7.43(-2.91%) |
Nov 11, 2022 | 265.51 | 265.51 | 252.91 | 255.19 | 4,649 | -6.26(-2.40%) |
Nov 10, 2022 | 250.84 | 262.24 | 249.53 | 261.46 | 11,929 | +16.49(+6.73%) |
Nov 09, 2022 | 250.39 | 250.39 | 243.30 | 244.97 | 8,391 | -2.10(-0.85%) |
Nov 08, 2022 | 245.35 | 250.88 | 243.69 | 247.07 | 27,090 | +3.42(+1.41%) |
Nov 07, 2022 | 243.65 | 245.02 | 243.19 | 243.65 | 17,328 | +0.74(+0.31%) |
Nov 04, 2022 | 243.65 | 244.51 | 242.66 | 242.90 | 5,095 | +0.43(+0.18%) |
Nov 03, 2022 | 243.60 | 243.65 | 242.00 | 242.47 | 13,746 | -0.10(-0.04%) |
Nov 02, 2022 | 243.53 | 243.58 | 242.57 | 242.57 | 1,850 | -1.08(-0.44%) |
Nov 01, 2022 | 244.63 | 246.09 | 243.65 | 243.65 | 12,804 | +1.71(+0.71%) |
Oct 31, 2022 | 244.63 | 246.32 | 241.94 | 241.94 | 7,213 | -1.01(-0.41%) |
Oct 28, 2022 | 245.98 | 245.98 | 240.05 | 242.94 | 8,402 | +0.67(+0.28%) |
Oct 27, 2022 | 246.82 | 246.82 | 239.97 | 242.27 | 15,572 | +0.93(+0.38%) |
Oct 26, 2022 | 241.34 | 241.34 | 241.34 | 241.34 | 1,282 | -0.73(-0.30%) |
Oct 25, 2022 | 241.87 | 243.98 | 239.19 | 242.07 | 6,524 | +0.97(+0.40%) |
Oct 24, 2022 | 241.46 | 243.85 | 241.11 | 241.11 | 6,668 | +0.98(+0.41%) |
Oct 21, 2022 | 241.27 | 241.27 | 237.53 | 240.13 | 1,874 | +2.95(+1.24%) |
Oct 20, 2022 | 244.03 | 244.03 | 237.18 | 237.18 | 2,078 | -4.14(-1.72%) |
Oct 19, 2022 | 241.48 | 244.04 | 241.32 | 241.32 | 4,533 | +0.01(+0.00%) |
Oct 18, 2022 | 245.98 | 245.98 | 241.31 | 241.31 | 6,523 | -2.71(-1.11%) |
Oct 17, 2022 | 244.18 | 244.53 | 244.03 | 244.03 | 3,275 | +3.27(+1.36%) |
Oct 14, 2022 | 244.56 | 244.57 | 240.76 | 240.76 | 3,095 | -3.27(-1.34%) |
Oct 13, 2022 | 238.49 | 245.74 | 238.49 | 244.03 | 3,919 | +0.01(+0.00%) |
Oct 12, 2022 | 244.03 | 244.05 | 242.56 | 244.02 | 1,778 | +0.43(+0.18%) |
Oct 11, 2022 | 243.54 | 247.93 | 242.81 | 243.59 | 5,208 | -0.44(-0.18%) |
Oct 10, 2022 | 246.43 | 246.43 | 244.03 | 244.03 | 1,714 | +0.01(+0.00%) |
Oct 07, 2022 | 247.02 | 247.02 | 242.91 | 244.02 | 7,474 | -1.79(-0.73%) |
Oct 06, 2022 | 248.91 | 248.91 | 245.80 | 245.80 | 5,461 | -3.11(-1.25%) |
Oct 05, 2022 | 250.68 | 250.68 | 248.92 | 248.92 | 3,452 | -1.81(-0.72%) |
Oct 04, 2022 | 246.93 | 250.72 | 246.93 | 250.72 | 5,120 | +4.06(+1.65%) |