Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 264.25 | 267.55 | 262.67 | 267.19 | 622,169 | -1.16(-0.43%) |
Dec 29, 2022 | 262.45 | 268.71 | 261.99 | 268.35 | 545,148 | +8.29(+3.19%) |
Dec 28, 2022 | 259.91 | 264.01 | 259.06 | 260.06 | 668,739 | -0.57(-0.22%) |
Dec 27, 2022 | 262.45 | 264.15 | 259.04 | 260.63 | 475,530 | -3.78(-1.43%) |
Dec 23, 2022 | 262.57 | 267.12 | 257.52 | 264.41 | 569,931 | +2.15(+0.82%) |
Dec 22, 2022 | 259.89 | 262.48 | 254.01 | 262.26 | 698,054 | -2.21(-0.84%) |
Dec 21, 2022 | 257.68 | 266.00 | 257.03 | 264.47 | 738,504 | +9.40(+3.69%) |
Dec 20, 2022 | 250.00 | 260.99 | 248.71 | 255.07 | 678,057 | +3.01(+1.19%) |
Dec 19, 2022 | 255.00 | 255.00 | 246.72 | 252.06 | 1,134,415 | -2.94(-1.15%) |
Dec 16, 2022 | 255.97 | 261.02 | 250.80 | 255.00 | 1,356,304 | -4.90(-1.89%) |
Dec 15, 2022 | 254.55 | 260.62 | 248.01 | 259.90 | 861,556 | +0.42(+0.16%) |
Dec 14, 2022 | 260.49 | 265.31 | 256.11 | 259.48 | 948,459 | -3.58(-1.36%) |
Dec 13, 2022 | 265.27 | 266.33 | 258.02 | 263.06 | 1,330,463 | +10.00(+3.95%) |
Dec 12, 2022 | 264.66 | 266.89 | 248.25 | 253.06 | 1,869,719 | -21.42(-7.80%) |
Dec 09, 2022 | 255.30 | 280.76 | 251.50 | 274.48 | 1,705,463 | +8.10(+3.04%) |
Dec 08, 2022 | 263.97 | 267.50 | 258.72 | 266.38 | 983,588 | +4.33(+1.65%) |
Dec 07, 2022 | 256.00 | 263.91 | 255.25 | 262.05 | 521,516 | +3.01(+1.16%) |
Dec 06, 2022 | 262.00 | 262.00 | 253.49 | 259.04 | 735,489 | -1.77(-0.68%) |
Dec 05, 2022 | 277.09 | 278.91 | 256.63 | 260.81 | 840,693 | -20.05(-7.14%) |
Dec 02, 2022 | 275.70 | 284.05 | 274.32 | 280.86 | 551,242 | -0.34(-0.12%) |
Dec 01, 2022 | 288.94 | 292.63 | 276.89 | 281.20 | 636,818 | -5.63(-1.96%) |
Nov 30, 2022 | 277.70 | 287.98 | 271.35 | 286.83 | 719,478 | +10.68(+3.87%) |
Nov 29, 2022 | 274.89 | 276.91 | 268.62 | 276.15 | 410,981 | +1.08(+0.39%) |
Nov 28, 2022 | 275.47 | 280.50 | 272.87 | 275.07 | 443,973 | -2.15(-0.78%) |
Nov 25, 2022 | 275.69 | 278.97 | 273.77 | 277.22 | 209,574 | +0.77(+0.28%) |
Nov 23, 2022 | 271.09 | 276.72 | 268.21 | 276.45 | 433,443 | +6.20(+2.29%) |
Nov 22, 2022 | 266.93 | 273.31 | 265.27 | 270.25 | 558,805 | +7.13(+2.71%) |
Nov 21, 2022 | 268.86 | 270.50 | 258.19 | 263.12 | 930,876 | -11.83(-4.30%) |
Nov 18, 2022 | 276.70 | 281.16 | 269.96 | 274.95 | 894,740 | -13.55(-4.70%) |
Nov 17, 2022 | 285.85 | 290.41 | 282.82 | 288.50 | 656,509 | -2.62(-0.90%) |
Nov 16, 2022 | 286.57 | 295.37 | 280.78 | 291.12 | 816,025 | -4.98(-1.68%) |
Nov 15, 2022 | 299.15 | 303.05 | 290.32 | 296.10 | 751,561 | +10.88(+3.81%) |
Nov 14, 2022 | 288.82 | 289.88 | 278.25 | 285.22 | 696,380 | -6.12(-2.10%) |
Nov 11, 2022 | 283.43 | 297.81 | 282.12 | 291.34 | 764,122 | +8.78(+3.11%) |
Nov 10, 2022 | 271.71 | 282.56 | 270.01 | 282.56 | 1,448,239 | +29.09(+11.48%) |
Nov 09, 2022 | 253.65 | 259.19 | 248.34 | 253.47 | 533,730 | -4.58(-1.77%) |
Nov 08, 2022 | 262.90 | 265.49 | 251.53 | 258.05 | 696,538 | -1.18(-0.46%) |
Nov 07, 2022 | 249.91 | 260.30 | 248.80 | 259.23 | 698,543 | +13.17(+5.35%) |
Nov 04, 2022 | 243.00 | 246.21 | 232.63 | 246.06 | 631,270 | +9.92(+4.20%) |
Nov 03, 2022 | 229.90 | 238.58 | 229.00 | 236.14 | 436,892 | +2.17(+0.93%) |
Nov 02, 2022 | 249.14 | 250.37 | 233.49 | 233.97 | 673,824 | -16.47(-6.58%) |
Nov 01, 2022 | 259.85 | 261.43 | 249.56 | 250.44 | 440,356 | -3.49(-1.37%) |
Oct 31, 2022 | 253.03 | 258.60 | 251.36 | 253.93 | 429,652 | -1.65(-0.65%) |
Oct 28, 2022 | 242.11 | 257.69 | 242.11 | 255.58 | 590,548 | +10.27(+4.19%) |
Oct 27, 2022 | 251.99 | 256.83 | 245.14 | 245.31 | 512,610 | -6.83(-2.71%) |
Oct 26, 2022 | 246.71 | 258.79 | 244.51 | 252.14 | 620,550 | +5.16(+2.09%) |
Oct 25, 2022 | 236.34 | 256.18 | 234.55 | 246.98 | 893,906 | +12.52(+5.34%) |
Oct 24, 2022 | 242.20 | 242.80 | 230.50 | 234.46 | 743,561 | -5.94(-2.47%) |
Oct 21, 2022 | 229.00 | 241.81 | 227.00 | 240.40 | 620,629 | +8.76(+3.78%) |
Oct 20, 2022 | 236.00 | 241.10 | 230.60 | 231.64 | 605,134 | -4.08(-1.73%) |
Oct 19, 2022 | 243.22 | 243.92 | 233.10 | 235.72 | 548,528 | -10.53(-4.28%) |
Oct 18, 2022 | 250.29 | 254.00 | 243.30 | 246.25 | 499,348 | +5.25(+2.18%) |
Oct 17, 2022 | 241.70 | 245.65 | 239.06 | 241.00 | 525,323 | +6.96(+2.97%) |
Oct 14, 2022 | 245.44 | 250.94 | 233.40 | 234.04 | 652,344 | -9.62(-3.95%) |
Oct 13, 2022 | 237.43 | 248.06 | 231.88 | 243.66 | 902,794 | -3.44(-1.39%) |
Oct 12, 2022 | 250.96 | 254.00 | 246.67 | 247.10 | 454,484 | -4.24(-1.69%) |
Oct 11, 2022 | 249.34 | 254.75 | 245.05 | 251.34 | 630,361 | +0.68(+0.27%) |
Oct 10, 2022 | 258.25 | 258.35 | 243.69 | 250.66 | 524,229 | -6.18(-2.41%) |
Oct 07, 2022 | 259.62 | 262.47 | 253.72 | 256.84 | 532,260 | -8.04(-3.04%) |
Oct 06, 2022 | 262.50 | 268.25 | 261.25 | 264.88 | 433,282 | +0.47(+0.18%) |
Oct 05, 2022 | 260.69 | 267.08 | 255.84 | 264.41 | 477,249 | -1.30(-0.49%) |
Oct 04, 2022 | 262.67 | 268.39 | 260.40 | 265.71 | 548,771 | +11.45(+4.50%) |