Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 277.06 | 279.40 | 276.42 | 277.57 | 228,518 | -1.44(-0.52%) |
Dec 29, 2022 | 283.89 | 284.21 | 275.28 | 279.01 | 276,826 | -4.45(-1.57%) |
Dec 28, 2022 | 285.07 | 288.26 | 282.33 | 283.46 | 221,650 | -0.54(-0.19%) |
Dec 27, 2022 | 291.93 | 293.02 | 283.18 | 284.00 | 170,134 | -7.31(-2.51%) |
Dec 23, 2022 | 284.16 | 293.63 | 284.05 | 291.30 | 221,254 | +7.30(+2.57%) |
Dec 22, 2022 | 291.91 | 291.93 | 283.67 | 284.01 | 237,048 | -8.18(-2.80%) |
Dec 21, 2022 | 287.87 | 292.20 | 286.25 | 292.19 | 183,520 | +7.08(+2.48%) |
Dec 20, 2022 | 284.19 | 286.93 | 278.73 | 285.11 | 269,116 | +0.91(+0.32%) |
Dec 19, 2022 | 283.27 | 291.04 | 281.92 | 284.19 | 316,296 | +0.24(+0.08%) |
Dec 16, 2022 | 274.59 | 286.04 | 273.85 | 283.96 | 1,018,156 | +6.81(+2.46%) |
Dec 15, 2022 | 279.14 | 281.80 | 274.00 | 277.14 | 325,925 | -2.81(-1.00%) |
Dec 14, 2022 | 279.19 | 282.90 | 276.48 | 279.95 | 335,611 | -0.12(-0.04%) |
Dec 13, 2022 | 288.37 | 288.88 | 278.27 | 280.07 | 316,661 | -5.00(-1.75%) |
Dec 12, 2022 | 286.94 | 290.50 | 282.16 | 285.07 | 291,575 | -1.07(-0.37%) |
Dec 09, 2022 | 286.02 | 289.07 | 284.13 | 286.14 | 278,871 | -2.58(-0.89%) |
Dec 08, 2022 | 294.07 | 296.15 | 287.21 | 288.72 | 300,526 | -5.39(-1.83%) |
Dec 07, 2022 | 283.46 | 294.72 | 283.43 | 294.11 | 287,552 | +10.84(+3.83%) |
Dec 06, 2022 | 282.70 | 286.81 | 280.46 | 283.27 | 330,745 | -0.49(-0.17%) |
Dec 05, 2022 | 283.55 | 286.68 | 280.68 | 283.76 | 315,064 | -2.43(-0.85%) |
Dec 02, 2022 | 284.17 | 290.73 | 284.17 | 286.19 | 333,381 | -0.69(-0.24%) |
Dec 01, 2022 | 295.62 | 297.89 | 285.86 | 286.88 | 354,424 | -6.84(-2.33%) |
Nov 30, 2022 | 291.82 | 294.24 | 287.97 | 293.73 | 311,900 | +0.99(+0.34%) |
Nov 29, 2022 | 294.91 | 295.52 | 291.71 | 292.73 | 231,364 | -2.79(-0.94%) |
Nov 28, 2022 | 289.15 | 300.39 | 288.99 | 295.52 | 238,042 | +5.18(+1.79%) |
Nov 25, 2022 | 286.82 | 293.36 | 286.82 | 290.34 | 96,929 | +3.57(+1.25%) |
Nov 23, 2022 | 289.80 | 292.25 | 286.51 | 286.77 | 247,211 | -3.90(-1.34%) |
Nov 22, 2022 | 287.90 | 291.28 | 286.74 | 290.67 | 297,688 | +2.94(+1.02%) |
Nov 21, 2022 | 287.34 | 293.87 | 286.49 | 287.73 | 268,206 | +0.70(+0.25%) |
Nov 18, 2022 | 294.26 | 294.26 | 284.36 | 287.02 | 315,307 | -2.82(-0.97%) |
Nov 17, 2022 | 288.24 | 290.24 | 286.96 | 289.84 | 273,311 | -0.09(-0.03%) |
Nov 16, 2022 | 278.89 | 291.19 | 277.37 | 289.93 | 279,401 | +7.46(+2.64%) |
Nov 15, 2022 | 290.93 | 290.93 | 282.09 | 282.48 | 345,595 | -4.72(-1.64%) |
Nov 14, 2022 | 289.55 | 295.88 | 287.17 | 287.19 | 310,479 | -1.29(-0.45%) |
Nov 11, 2022 | 297.73 | 299.38 | 286.21 | 288.48 | 352,216 | -9.76(-3.27%) |
Nov 10, 2022 | 309.61 | 309.61 | 296.95 | 298.25 | 276,386 | -5.73(-1.88%) |
Nov 09, 2022 | 300.42 | 308.04 | 298.98 | 303.97 | 283,999 | +1.62(+0.54%) |
Nov 08, 2022 | 303.61 | 307.29 | 296.04 | 302.36 | 278,708 | -1.69(-0.56%) |
Nov 07, 2022 | 302.74 | 304.14 | 297.08 | 304.04 | 247,752 | +2.91(+0.97%) |
Nov 04, 2022 | 308.75 | 310.93 | 297.90 | 301.13 | 275,036 | -6.33(-2.06%) |
Nov 03, 2022 | 299.05 | 310.49 | 297.12 | 307.46 | 257,434 | +3.46(+1.14%) |
Nov 02, 2022 | 314.62 | 315.75 | 303.99 | 304.00 | 240,140 | -12.06(-3.82%) |
Nov 01, 2022 | 311.89 | 317.47 | 308.54 | 316.06 | 300,550 | +4.13(+1.32%) |
Oct 31, 2022 | 315.22 | 320.36 | 309.90 | 311.94 | 474,654 | -3.05(-0.97%) |
Oct 28, 2022 | 304.10 | 315.27 | 301.54 | 314.98 | 426,093 | +12.52(+4.14%) |
Oct 27, 2022 | 296.55 | 305.60 | 294.08 | 302.46 | 703,164 | +15.90(+5.55%) |
Oct 26, 2022 | 289.69 | 290.95 | 280.21 | 286.56 | 389,257 | -1.23(-0.43%) |
Oct 25, 2022 | 292.58 | 293.30 | 286.71 | 287.79 | 356,298 | -4.89(-1.67%) |
Oct 24, 2022 | 283.26 | 292.98 | 282.08 | 292.68 | 464,258 | +11.82(+4.21%) |
Oct 21, 2022 | 278.37 | 282.61 | 274.73 | 280.86 | 431,524 | +6.15(+2.24%) |
Oct 20, 2022 | 279.87 | 279.87 | 268.84 | 274.71 | 382,437 | -5.16(-1.84%) |
Oct 19, 2022 | 279.39 | 285.14 | 277.32 | 279.87 | 359,297 | -0.75(-0.27%) |
Oct 18, 2022 | 285.25 | 287.94 | 278.76 | 280.62 | 446,624 | -1.06(-0.38%) |
Oct 17, 2022 | 276.91 | 282.31 | 276.91 | 281.69 | 223,725 | +7.18(+2.62%) |
Oct 14, 2022 | 284.99 | 287.68 | 273.83 | 274.50 | 188,659 | -9.32(-3.28%) |
Oct 13, 2022 | 274.89 | 287.04 | 272.48 | 283.83 | 312,757 | +6.42(+2.31%) |
Oct 12, 2022 | 275.96 | 281.85 | 275.04 | 277.41 | 250,171 | +3.06(+1.11%) |
Oct 11, 2022 | 268.88 | 276.07 | 268.46 | 274.36 | 391,973 | +5.83(+2.17%) |
Oct 10, 2022 | 268.79 | 269.50 | 265.43 | 268.52 | 360,489 | +1.59(+0.59%) |
Oct 07, 2022 | 272.95 | 273.82 | 266.55 | 266.94 | 510,487 | -7.19(-2.62%) |
Oct 06, 2022 | 276.94 | 281.12 | 273.95 | 274.13 | 319,610 | -4.09(-1.47%) |
Oct 05, 2022 | 278.12 | 283.00 | 276.51 | 278.21 | 261,193 | -3.13(-1.11%) |
Oct 04, 2022 | 284.13 | 288.67 | 279.67 | 281.35 | 362,321 | +0.33(+0.12%) |