Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 298.66 | 299.73 | 295.07 | 298.53 | 552,208 | -1.48(-0.49%) |
Dec 29, 2022 | 299.62 | 301.20 | 298.85 | 300.02 | 585,860 | +1.71(+0.57%) |
Dec 28, 2022 | 301.07 | 302.28 | 297.96 | 298.31 | 456,443 | -2.47(-0.82%) |
Dec 27, 2022 | 301.81 | 302.70 | 300.12 | 300.78 | 2,328,214 | +0.15(+0.05%) |
Dec 23, 2022 | 300.49 | 301.16 | 298.52 | 300.62 | 564,855 | -0.54(-0.18%) |
Dec 22, 2022 | 300.99 | 301.32 | 296.38 | 301.16 | 989,734 | -1.82(-0.60%) |
Dec 21, 2022 | 302.98 | 305.55 | 302.03 | 302.98 | 893,326 | +1.88(+0.62%) |
Dec 20, 2022 | 302.83 | 303.36 | 299.45 | 301.10 | 808,645 | -1.14(-0.38%) |
Dec 19, 2022 | 303.19 | 305.44 | 300.45 | 302.24 | 867,060 | -2.60(-0.85%) |
Dec 16, 2022 | 304.70 | 305.99 | 300.34 | 304.84 | 2,517,950 | +0.17(+0.06%) |
Dec 15, 2022 | 307.82 | 308.68 | 302.77 | 304.67 | 1,053,357 | -8.56(-2.73%) |
Dec 14, 2022 | 312.78 | 315.93 | 310.09 | 313.22 | 1,236,962 | -0.12(-0.04%) |
Dec 13, 2022 | 315.83 | 316.54 | 310.04 | 313.35 | 1,116,279 | +5.53(+1.80%) |
Dec 12, 2022 | 301.61 | 308.46 | 301.61 | 307.82 | 1,207,175 | +4.91(+1.62%) |
Dec 09, 2022 | 308.04 | 308.73 | 302.11 | 302.91 | 1,193,653 | -5.25(-1.70%) |
Dec 08, 2022 | 305.25 | 309.21 | 305.11 | 308.16 | 1,099,365 | +4.12(+1.36%) |
Dec 07, 2022 | 301.12 | 304.22 | 300.58 | 304.03 | 1,173,654 | +3.35(+1.11%) |
Dec 06, 2022 | 302.28 | 303.74 | 298.53 | 300.68 | 1,344,957 | -2.77(-0.91%) |
Dec 05, 2022 | 304.19 | 306.37 | 301.89 | 303.45 | 1,237,591 | -3.34(-1.09%) |
Dec 02, 2022 | 299.26 | 308.89 | 298.66 | 306.79 | 1,364,063 | +6.17(+2.05%) |
Dec 01, 2022 | 299.00 | 301.59 | 297.46 | 300.62 | 1,033,150 | +1.81(+0.61%) |
Nov 30, 2022 | 289.97 | 299.03 | 287.85 | 298.81 | 1,972,750 | +7.69(+2.64%) |
Nov 29, 2022 | 293.68 | 294.98 | 289.96 | 291.12 | 990,804 | -2.20(-0.75%) |
Nov 28, 2022 | 296.46 | 298.06 | 292.23 | 293.32 | 967,456 | -5.25(-1.76%) |
Nov 25, 2022 | 297.42 | 299.75 | 296.45 | 298.57 | 311,037 | +1.70(+0.57%) |
Nov 23, 2022 | 297.69 | 299.02 | 294.70 | 296.88 | 1,194,473 | -0.97(-0.33%) |
Nov 22, 2022 | 287.10 | 298.24 | 286.30 | 297.85 | 1,466,402 | +12.28(+4.30%) |
Nov 21, 2022 | 283.79 | 286.67 | 283.42 | 285.56 | 763,195 | -0.07(-0.02%) |
Nov 18, 2022 | 285.17 | 286.11 | 282.82 | 285.63 | 1,378,653 | +3.06(+1.08%) |
Nov 17, 2022 | 280.72 | 282.70 | 279.52 | 282.57 | 748,746 | -1.75(-0.62%) |
Nov 16, 2022 | 283.76 | 286.21 | 282.57 | 284.32 | 838,110 | +0.56(+0.20%) |
Nov 15, 2022 | 285.56 | 287.01 | 280.89 | 283.76 | 977,960 | -0.34(-0.12%) |
Nov 14, 2022 | 277.46 | 286.87 | 277.46 | 284.10 | 1,804,726 | +6.19(+2.23%) |
Nov 11, 2022 | 280.04 | 281.76 | 277.30 | 277.91 | 1,149,561 | -1.09(-0.39%) |
Nov 10, 2022 | 279.13 | 279.25 | 275.12 | 278.99 | 1,104,232 | +9.11(+3.38%) |
Nov 09, 2022 | 272.54 | 274.99 | 269.57 | 269.88 | 1,142,653 | -2.76(-1.01%) |
Nov 08, 2022 | 268.75 | 274.36 | 267.61 | 272.64 | 1,459,653 | +5.17(+1.93%) |
Nov 07, 2022 | 267.65 | 269.82 | 265.74 | 267.47 | 1,419,732 | +1.51(+0.57%) |
Nov 04, 2022 | 259.40 | 266.35 | 257.05 | 265.96 | 2,115,421 | +11.60(+4.56%) |
Nov 03, 2022 | 239.64 | 256.50 | 238.09 | 254.36 | 2,620,435 | +18.16(+7.69%) |
Nov 02, 2022 | 243.59 | 235.86 | 236.20 | 1,527,423 | -6.70(-2.76%) | |
Nov 01, 2022 | 243.69 | 245.45 | 240.82 | 242.90 | 905,772 | +1.66(+0.69%) |
Oct 31, 2022 | 243.25 | 244.71 | 239.98 | 241.24 | 1,393,170 | -3.89(-1.59%) |
Oct 28, 2022 | 239.95 | 246.06 | 239.03 | 245.13 | 955,962 | +5.18(+2.16%) |
Oct 27, 2022 | 242.72 | 243.45 | 239.53 | 239.95 | 1,024,572 | -2.85(-1.17%) |
Oct 26, 2022 | 243.50 | 245.52 | 242.26 | 242.80 | 1,289,399 | +0.44(+0.18%) |
Oct 25, 2022 | 236.10 | 242.36 | 234.51 | 242.36 | 1,402,226 | +7.36(+3.13%) |
Oct 24, 2022 | 234.49 | 236.91 | 233.03 | 235.00 | 1,824,764 | +2.53(+1.09%) |
Oct 21, 2022 | 229.47 | 233.41 | 227.07 | 232.46 | 1,201,105 | +2.86(+1.25%) |
Oct 20, 2022 | 232.83 | 234.59 | 229.22 | 229.60 | 743,403 | -3.02(-1.30%) |
Oct 19, 2022 | 232.83 | 235.28 | 231.17 | 232.62 | 737,155 | -0.89(-0.38%) |
Oct 18, 2022 | 235.81 | 236.25 | 231.71 | 233.50 | 854,206 | +4.83(+2.11%) |
Oct 17, 2022 | 228.54 | 230.67 | 227.61 | 228.68 | 756,142 | +4.65(+2.08%) |
Oct 14, 2022 | 230.59 | 232.02 | 223.67 | 224.02 | 738,223 | -5.26(-2.29%) |
Oct 13, 2022 | 217.68 | 230.31 | 216.53 | 229.28 | 932,990 | +8.35(+3.78%) |
Oct 12, 2022 | 223.44 | 225.42 | 220.78 | 220.93 | 927,848 | -1.82(-0.82%) |
Oct 11, 2022 | 223.43 | 225.09 | 221.38 | 222.75 | 641,559 | -1.19(-0.53%) |
Oct 10, 2022 | 224.66 | 226.02 | 222.76 | 223.94 | 777,123 | +0.66(+0.30%) |
Oct 07, 2022 | 227.27 | 228.28 | 221.59 | 223.27 | 1,086,658 | -6.59(-2.87%) |
Oct 06, 2022 | 232.35 | 233.88 | 229.18 | 229.86 | 1,002,072 | -4.06(-1.73%) |
Oct 05, 2022 | 236.67 | 237.33 | 233.79 | 233.92 | 1,139,466 | -4.97(-2.08%) |
Oct 04, 2022 | 232.61 | 239.71 | 231.98 | 238.89 | 1,385,193 | +9.28(+4.04%) |