Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 261.46 | 264.23 | 260.15 | 264.10 | 38,252,568 | -0.16(-0.06%) |
Dec 29, 2022 | 260.81 | 265.22 | 260.11 | 264.26 | 46,194,328 | +6.29(+2.44%) |
Dec 28, 2022 | 261.02 | 263.30 | 257.61 | 257.97 | 47,407,520 | -3.45(-1.32%) |
Dec 27, 2022 | 264.56 | 264.66 | 260.88 | 261.43 | 38,334,212 | -3.75(-1.41%) |
Dec 23, 2022 | 263.30 | 265.85 | 261.38 | 265.18 | 40,112,756 | +0.60(+0.22%) |
Dec 22, 2022 | 268.17 | 268.30 | 260.31 | 264.58 | 60,498,324 | -6.63(-2.45%) |
Dec 21, 2022 | 268.39 | 272.53 | 267.54 | 271.21 | 46,501,108 | +3.88(+1.45%) |
Dec 20, 2022 | 266.37 | 269.10 | 264.77 | 267.34 | 51,841,708 | -0.21(-0.08%) |
Dec 19, 2022 | 271.63 | 271.72 | 266.30 | 267.55 | 44,485,056 | -3.81(-1.41%) |
Dec 16, 2022 | 273.29 | 274.84 | 269.74 | 271.36 | 69,772,096 | -2.61(-0.95%) |
Dec 15, 2022 | 279.35 | 280.03 | 272.76 | 273.97 | 61,401,476 | -9.52(-3.36%) |
Dec 14, 2022 | 285.01 | 288.34 | 280.20 | 283.49 | 65,601,420 | -2.12(-0.74%) |
Dec 13, 2022 | 293.52 | 293.75 | 282.89 | 285.61 | 81,373,880 | +3.04(+1.07%) |
Dec 12, 2022 | 279.24 | 282.63 | 278.19 | 282.57 | 36,018,000 | +3.50(+1.26%) |
Dec 09, 2022 | 279.83 | 282.63 | 278.62 | 279.07 | 48,371,096 | -1.79(-0.64%) |
Dec 08, 2022 | 278.94 | 281.84 | 276.84 | 280.86 | 42,938,436 | +3.29(+1.18%) |
Dec 07, 2022 | 277.51 | 279.59 | 275.84 | 277.57 | 46,307,472 | -1.14(-0.41%) |
Dec 06, 2022 | 284.45 | 284.59 | 277.30 | 278.71 | 54,351,384 | -5.90(-2.07%) |
Dec 05, 2022 | 287.32 | 288.60 | 283.13 | 284.61 | 41,698,700 | -4.86(-1.68%) |
Dec 02, 2022 | 285.50 | 290.36 | 285.32 | 289.46 | 54,310,288 | -1.16(-0.40%) |
Dec 01, 2022 | 290.59 | 292.63 | 287.81 | 290.62 | 51,936,224 | +0.36(+0.12%) |
Nov 30, 2022 | 277.88 | 290.38 | 277.02 | 290.27 | 75,317,504 | +12.65(+4.56%) |
Nov 29, 2022 | 279.96 | 280.36 | 276.23 | 277.61 | 35,911,284 | -2.12(-0.76%) |
Nov 28, 2022 | 281.90 | 283.93 | 278.79 | 279.73 | 39,136,412 | -4.17(-1.47%) |
Nov 25, 2022 | 284.16 | 284.87 | 283.40 | 283.89 | 15,664,060 | -1.88(-0.66%) |
Nov 23, 2022 | 282.95 | 286.41 | 282.78 | 285.77 | 46,964,364 | +2.84(+1.00%) |
Nov 22, 2022 | 279.66 | 283.09 | 277.50 | 282.94 | 40,569,928 | +4.02(+1.44%) |
Nov 21, 2022 | 280.41 | 281.58 | 278.08 | 278.92 | 40,395,028 | -2.90(-1.03%) |
Nov 18, 2022 | 284.85 | 284.95 | 279.34 | 281.82 | 54,283,524 | +0.01(+0.00%) |
Nov 17, 2022 | 277.92 | 283.30 | 277.80 | 281.81 | 55,909,660 | -0.62(-0.22%) |
Nov 16, 2022 | 284.36 | 286.43 | 281.60 | 282.43 | 49,263,292 | -3.91(-1.37%) |
Nov 15, 2022 | 289.13 | 290.17 | 282.95 | 286.34 | 74,547,928 | +3.91(+1.38%) |
Nov 14, 2022 | 282.85 | 286.17 | 281.44 | 282.43 | 55,907,476 | -2.49(-0.88%) |
Nov 11, 2022 | 279.58 | 285.60 | 278.23 | 284.92 | 68,044,656 | +5.15(+1.84%) |
Nov 10, 2022 | 273.10 | 280.06 | 270.96 | 279.77 | 99,997,744 | +19.23(+7.38%) |
Nov 09, 2022 | 264.94 | 265.73 | 260.26 | 260.54 | 65,409,388 | -6.15(-2.31%) |
Nov 08, 2022 | 266.30 | 269.97 | 262.72 | 266.70 | 63,685,092 | +1.93(+0.73%) |
Nov 07, 2022 | 262.95 | 265.31 | 260.79 | 264.77 | 47,732,152 | +2.88(+1.10%) |
Nov 04, 2022 | 262.73 | 263.80 | 256.35 | 261.89 | 79,168,520 | +4.15(+1.61%) |
Nov 03, 2022 | 260.24 | 261.71 | 257.36 | 257.74 | 70,653,216 | -5.14(-1.95%) |
Nov 02, 2022 | 272.18 | 275.28 | 262.81 | 262.88 | 80,556,944 | -9.33(-3.43%) |
Nov 01, 2022 | 278.52 | 279.10 | 271.84 | 272.21 | 46,349,224 | -2.81(-1.02%) |
Oct 31, 2022 | 275.98 | 276.81 | 273.08 | 275.02 | 48,476,536 | -3.24(-1.16%) |
Oct 28, 2022 | 269.36 | 278.73 | 269.19 | 278.25 | 63,555,640 | +8.26(+3.06%) |
Oct 27, 2022 | 273.87 | 275.35 | 269.47 | 269.99 | 58,304,184 | -5.01(-1.82%) |
Oct 26, 2022 | 275.52 | 280.99 | 274.50 | 275.00 | 64,485,592 | -6.21(-2.21%) |
Oct 25, 2022 | 276.46 | 281.60 | 274.97 | 281.21 | 59,431,156 | +5.70(+2.07%) |
Oct 24, 2022 | 272.78 | 276.45 | 269.10 | 275.51 | 64,588,196 | +3.00(+1.10%) |
Oct 21, 2022 | 265.15 | 273.06 | 264.01 | 272.52 | 78,727,856 | +6.24(+2.34%) |
Oct 20, 2022 | 266.74 | 271.94 | 265.10 | 266.27 | 61,228,400 | -1.37(-0.51%) |
Oct 19, 2022 | 267.08 | 270.79 | 265.24 | 267.64 | 53,572,092 | -0.98(-0.36%) |
Oct 18, 2022 | 273.61 | 274.29 | 265.91 | 268.62 | 70,365,448 | +2.11(+0.79%) |
Oct 17, 2022 | 264.03 | 267.39 | 263.93 | 266.51 | 65,047,452 | +8.52(+3.30%) |
Oct 14, 2022 | 268.34 | 268.94 | 257.40 | 257.99 | 78,547,528 | -8.00(-3.01%) |
Oct 13, 2022 | 252.47 | 267.32 | 251.58 | 265.99 | 114,004,104 | +6.10(+2.35%) |
Oct 12, 2022 | 260.62 | 262.56 | 259.19 | 259.89 | 50,961,680 | -0.09(-0.03%) |
Oct 11, 2022 | 261.91 | 264.81 | 258.28 | 259.98 | 67,119,904 | -3.62(-1.37%) |
Oct 10, 2022 | 266.46 | 266.86 | 260.86 | 263.60 | 61,083,036 | -2.66(-1.00%) |
Oct 07, 2022 | 272.12 | 272.25 | 264.92 | 266.26 | 72,115,064 | -10.55(-3.81%) |
Oct 06, 2022 | 278.00 | 281.18 | 276.48 | 276.81 | 54,216,804 | -2.20(-0.79%) |
Oct 05, 2022 | 275.35 | 280.82 | 272.52 | 279.01 | 56,178,020 | -0.15(-0.05%) |
Oct 04, 2022 | 276.05 | 279.87 | 276.05 | 279.15 | 67,329,904 | +8.51(+3.14%) |