Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 291.15 | 294.58 | 286.05 | 294.39 | 236,559 | -0.65(-0.22%) |
Dec 29, 2022 | 293.24 | 300.92 | 288.44 | 295.04 | 146,110 | +5.00(+1.72%) |
Dec 28, 2022 | 291.89 | 297.00 | 289.41 | 290.04 | 115,169 | -2.01(-0.69%) |
Dec 27, 2022 | 290.67 | 296.60 | 288.29 | 292.05 | 119,564 | -0.04(-0.01%) |
Dec 23, 2022 | 296.16 | 296.56 | 290.60 | 292.09 | 170,900 | -5.73(-1.92%) |
Dec 22, 2022 | 301.71 | 303.39 | 293.68 | 297.82 | 136,355 | -3.65(-1.21%) |
Dec 21, 2022 | 300.00 | 303.48 | 296.13 | 301.47 | 255,906 | +2.93(+0.98%) |
Dec 20, 2022 | 292.87 | 299.64 | 291.25 | 298.54 | 244,507 | +4.25(+1.44%) |
Dec 19, 2022 | 298.00 | 298.00 | 290.05 | 294.29 | 389,264 | -4.70(-1.57%) |
Dec 16, 2022 | 297.50 | 304.59 | 295.39 | 298.99 | 378,886 | -0.14(-0.05%) |
Dec 15, 2022 | 306.30 | 308.30 | 298.31 | 299.13 | 441,798 | -12.72(-4.08%) |
Dec 14, 2022 | 312.89 | 316.44 | 309.09 | 311.85 | 410,425 | -1.15(-0.37%) |
Dec 13, 2022 | 310.77 | 314.70 | 307.67 | 313.00 | 604,534 | +12.16(+4.04%) |
Dec 12, 2022 | 306.13 | 308.37 | 299.06 | 300.84 | 299,906 | -1.48(-0.49%) |
Dec 09, 2022 | 303.24 | 306.05 | 301.78 | 302.32 | 231,637 | -1.02(-0.34%) |
Dec 08, 2022 | 310.86 | 313.96 | 302.65 | 303.34 | 622,875 | -1.55(-0.51%) |
Dec 07, 2022 | 299.70 | 306.99 | 296.68 | 304.89 | 299,154 | +4.93(+1.64%) |
Dec 06, 2022 | 301.53 | 302.93 | 294.76 | 299.96 | 397,844 | -2.47(-0.82%) |
Dec 05, 2022 | 307.26 | 309.00 | 301.45 | 302.43 | 249,250 | -5.63(-1.83%) |
Dec 02, 2022 | 302.86 | 309.00 | 300.04 | 308.06 | 204,531 | +0.06(+0.02%) |
Dec 01, 2022 | 302.43 | 310.77 | 302.18 | 308.00 | 466,040 | +8.63(+2.88%) |
Nov 30, 2022 | 290.07 | 300.66 | 289.71 | 299.37 | 821,318 | +10.81(+3.75%) |
Nov 29, 2022 | 292.75 | 293.60 | 288.08 | 288.56 | 219,463 | -3.75(-1.28%) |
Nov 28, 2022 | 292.50 | 294.60 | 289.50 | 292.31 | 237,875 | -1.39(-0.47%) |
Nov 25, 2022 | 291.82 | 295.94 | 291.82 | 293.70 | 106,013 | +1.07(+0.37%) |
Nov 23, 2022 | 292.23 | 293.82 | 288.29 | 292.63 | 329,493 | +2.90(+1.00%) |
Nov 22, 2022 | 291.73 | 293.26 | 285.05 | 289.73 | 409,263 | -0.87(-0.30%) |
Nov 21, 2022 | 293.50 | 298.13 | 290.51 | 290.60 | 370,512 | -4.93(-1.67%) |
Nov 18, 2022 | 300.38 | 303.11 | 291.27 | 295.53 | 435,179 | -1.92(-0.65%) |
Nov 17, 2022 | 298.17 | 301.25 | 291.12 | 297.45 | 320,088 | -1.79(-0.60%) |
Nov 16, 2022 | 304.40 | 310.88 | 298.74 | 299.24 | 443,187 | -6.43(-2.10%) |
Nov 15, 2022 | 292.50 | 307.48 | 292.50 | 305.67 | 545,285 | +15.59(+5.37%) |
Nov 14, 2022 | 293.66 | 297.95 | 289.52 | 290.08 | 456,766 | -3.59(-1.22%) |
Nov 11, 2022 | 305.21 | 307.48 | 289.19 | 293.67 | 612,019 | -11.29(-3.70%) |
Nov 10, 2022 | 308.67 | 311.75 | 298.31 | 304.96 | 574,202 | +10.03(+3.40%) |
Nov 09, 2022 | 303.05 | 303.05 | 293.30 | 294.93 | 641,804 | -9.37(-3.08%) |
Nov 08, 2022 | 305.06 | 308.45 | 296.57 | 304.30 | 1,035,186 | +0.91(+0.30%) |
Nov 07, 2022 | 312.88 | 317.93 | 302.27 | 303.39 | 1,280,609 | -9.61(-3.07%) |
Nov 04, 2022 | 306.38 | 320.00 | 288.82 | 313.00 | 2,302,972 | +57.65(+22.58%) |
Nov 03, 2022 | 262.50 | 269.23 | 255.00 | 255.35 | 738,175 | -6.35(-2.43%) |
Nov 02, 2022 | 266.79 | 269.12 | 258.85 | 261.70 | 873,414 | -4.37(-1.64%) |
Nov 01, 2022 | 260.77 | 266.08 | 257.78 | 266.07 | 532,502 | +7.26(+2.81%) |
Oct 31, 2022 | 252.34 | 266.06 | 251.23 | 258.81 | 741,012 | +3.26(+1.28%) |
Oct 28, 2022 | 244.00 | 257.49 | 241.05 | 255.55 | 538,527 | +12.24(+5.03%) |
Oct 27, 2022 | 245.99 | 247.19 | 241.29 | 243.31 | 315,177 | -0.29(-0.12%) |
Oct 26, 2022 | 239.79 | 246.03 | 237.11 | 243.60 | 538,517 | +5.57(+2.34%) |
Oct 25, 2022 | 233.29 | 240.00 | 233.29 | 238.03 | 338,144 | +7.41(+3.21%) |
Oct 24, 2022 | 228.79 | 231.70 | 224.81 | 230.62 | 280,728 | +3.62(+1.59%) |
Oct 21, 2022 | 213.58 | 227.40 | 208.54 | 227.00 | 651,212 | +14.78(+6.96%) |
Oct 20, 2022 | 215.07 | 218.21 | 210.25 | 212.22 | 342,449 | -3.60(-1.67%) |
Oct 19, 2022 | 225.88 | 227.25 | 213.64 | 215.82 | 390,182 | -11.65(-5.12%) |
Oct 18, 2022 | 232.01 | 234.84 | 224.29 | 227.47 | 381,732 | +3.31(+1.48%) |
Oct 17, 2022 | 219.97 | 229.54 | 219.97 | 224.16 | 494,890 | +3.04(+1.37%) |
Oct 14, 2022 | 236.64 | 237.54 | 220.57 | 221.12 | 457,270 | -13.14(-5.61%) |
Oct 13, 2022 | 225.00 | 238.26 | 222.66 | 234.26 | 389,957 | +1.71(+0.74%) |
Oct 12, 2022 | 232.01 | 233.81 | 228.46 | 232.55 | 241,840 | -0.23(-0.10%) |
Oct 11, 2022 | 230.23 | 235.89 | 226.01 | 232.78 | 330,441 | +0.85(+0.37%) |
Oct 10, 2022 | 237.53 | 237.53 | 230.81 | 231.93 | 150,542 | -5.36(-2.26%) |
Oct 07, 2022 | 244.12 | 245.14 | 236.62 | 237.29 | 355,523 | -8.22(-3.35%) |
Oct 06, 2022 | 245.80 | 248.93 | 242.82 | 245.51 | 256,822 | +0.44(+0.18%) |
Oct 05, 2022 | 239.69 | 246.80 | 237.59 | 245.07 | 355,824 | +0.80(+0.33%) |
Oct 04, 2022 | 239.28 | 244.87 | 238.37 | 244.27 | 308,921 | +11.30(+4.85%) |