Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 279.62 | 279.62 | 276.59 | 279.49 | 29,821 | -0.88(-0.31%) |
Dec 29, 2022 | 279.09 | 281.80 | 278.43 | 280.37 | 35,478 | +3.29(+1.19%) |
Dec 28, 2022 | 278.81 | 280.96 | 277.07 | 277.07 | 35,633 | -1.71(-0.61%) |
Dec 27, 2022 | 279.75 | 280.08 | 278.37 | 278.79 | 51,114 | -0.89(-0.32%) |
Dec 23, 2022 | 279.86 | 279.93 | 278.12 | 279.68 | 25,418 | -0.12(-0.04%) |
Dec 22, 2022 | 278.66 | 279.79 | 276.59 | 279.79 | 33,600 | -0.55(-0.20%) |
Dec 21, 2022 | 278.19 | 280.94 | 277.49 | 280.35 | 28,548 | +3.84(+1.39%) |
Dec 20, 2022 | 276.59 | 277.43 | 274.88 | 276.50 | 37,309 | +0.16(+0.06%) |
Dec 19, 2022 | 277.86 | 277.86 | 275.17 | 276.35 | 56,119 | -1.37(-0.49%) |
Dec 16, 2022 | 279.75 | 279.75 | 276.11 | 277.71 | 46,112 | -3.84(-1.36%) |
Dec 15, 2022 | 284.70 | 284.70 | 280.72 | 281.56 | 39,897 | -5.25(-1.83%) |
Dec 14, 2022 | 286.25 | 289.09 | 285.68 | 286.81 | 85,293 | +0.52(+0.18%) |
Dec 13, 2022 | 288.10 | 289.69 | 285.29 | 286.29 | 86,199 | +1.35(+0.47%) |
Dec 12, 2022 | 282.81 | 285.00 | 282.67 | 284.94 | 28,654 | +2.92(+1.03%) |
Dec 09, 2022 | 285.34 | 285.95 | 281.89 | 282.02 | 22,716 | -3.53(-1.23%) |
Dec 08, 2022 | 283.27 | 285.77 | 282.82 | 285.55 | 39,521 | +2.43(+0.86%) |
Dec 07, 2022 | 280.94 | 283.39 | 280.94 | 283.12 | 204,481 | +2.61(+0.93%) |
Dec 06, 2022 | 282.47 | 283.13 | 279.41 | 280.51 | 38,090 | -2.62(-0.93%) |
Dec 05, 2022 | 284.72 | 284.72 | 282.25 | 283.13 | 74,149 | -2.92(-1.02%) |
Dec 02, 2022 | 283.02 | 286.32 | 282.62 | 286.05 | 47,603 | +0.43(+0.15%) |
Dec 01, 2022 | 286.08 | 286.76 | 283.89 | 285.62 | 96,631 | +1.06(+0.37%) |
Nov 30, 2022 | 278.47 | 284.55 | 276.54 | 284.55 | 69,691 | +7.38(+2.66%) |
Nov 29, 2022 | 277.55 | 277.63 | 275.92 | 277.18 | 29,555 | -0.78(-0.28%) |
Nov 28, 2022 | 279.35 | 280.90 | 277.44 | 277.95 | 29,623 | -2.01(-0.72%) |
Nov 25, 2022 | 278.01 | 280.31 | 278.01 | 279.97 | 14,482 | +1.48(+0.53%) |
Nov 23, 2022 | 277.55 | 278.96 | 276.73 | 278.48 | 90,812 | +1.21(+0.44%) |
Nov 22, 2022 | 275.41 | 277.46 | 275.18 | 277.27 | 62,673 | +2.14(+0.78%) |
Nov 21, 2022 | 275.09 | 276.17 | 274.09 | 275.13 | 40,912 | +0.07(+0.03%) |
Nov 18, 2022 | 274.29 | 275.56 | 273.46 | 275.06 | 30,110 | +3.13(+1.15%) |
Nov 17, 2022 | 270.65 | 273.00 | 270.03 | 271.93 | 30,288 | -0.36(-0.13%) |
Nov 16, 2022 | 272.82 | 275.05 | 271.93 | 272.29 | 29,171 | -0.50(-0.18%) |
Nov 15, 2022 | 274.56 | 274.78 | 270.42 | 272.80 | 53,179 | +0.21(+0.08%) |
Nov 14, 2022 | 273.48 | 275.93 | 272.59 | 272.59 | 68,863 | -0.03(-0.01%) |
Nov 11, 2022 | 275.79 | 275.79 | 269.48 | 272.62 | 45,059 | -2.75(-1.00%) |
Nov 10, 2022 | 273.13 | 275.94 | 271.24 | 275.37 | 64,188 | +7.36(+2.75%) |
Nov 09, 2022 | 270.15 | 272.03 | 267.73 | 268.01 | 64,556 | -2.83(-1.04%) |
Nov 08, 2022 | 270.06 | 272.97 | 267.76 | 270.84 | 54,382 | +1.39(+0.52%) |
Nov 07, 2022 | 267.41 | 270.18 | 266.95 | 269.45 | 28,176 | +2.71(+1.02%) |
Nov 04, 2022 | 268.26 | 268.26 | 263.14 | 266.73 | 33,430 | +1.23(+0.46%) |
Nov 03, 2022 | 264.81 | 266.66 | 262.47 | 265.51 | 35,539 | -1.15(-0.43%) |
Nov 02, 2022 | 271.58 | 266.65 | 266.65 | 39,555 | -4.83(-1.78%) | |
Nov 01, 2022 | 272.44 | 272.66 | 269.26 | 271.49 | 62,374 | +0.16(+0.06%) |
Oct 31, 2022 | 270.23 | 272.17 | 270.17 | 271.33 | 49,204 | -0.27(-0.10%) |
Oct 28, 2022 | 267.67 | 271.64 | 266.81 | 271.60 | 100,691 | +4.40(+1.65%) |
Oct 27, 2022 | 269.31 | 269.31 | 266.82 | 267.19 | 64,885 | -1.59(-0.59%) |
Oct 26, 2022 | 266.14 | 271.12 | 266.14 | 268.79 | 79,439 | +3.11(+1.17%) |
Oct 25, 2022 | 263.25 | 265.90 | 262.40 | 265.67 | 36,087 | +2.48(+0.94%) |
Oct 24, 2022 | 260.60 | 263.86 | 260.57 | 263.20 | 69,321 | +4.78(+1.85%) |
Oct 21, 2022 | 252.93 | 258.88 | 251.49 | 258.41 | 23,998 | +5.27(+2.08%) |
Oct 20, 2022 | 254.41 | 256.77 | 252.87 | 253.15 | 38,173 | -2.01(-0.79%) |
Oct 19, 2022 | 258.56 | 258.56 | 253.26 | 255.16 | 40,223 | -4.07(-1.57%) |
Oct 18, 2022 | 261.32 | 262.07 | 258.44 | 259.23 | 71,705 | +1.38(+0.54%) |
Oct 17, 2022 | 254.73 | 258.48 | 254.73 | 257.84 | 50,658 | +4.40(+1.74%) |
Oct 14, 2022 | 257.47 | 259.12 | 253.24 | 253.44 | 31,456 | -2.29(-0.90%) |
Oct 13, 2022 | 245.69 | 256.77 | 245.69 | 255.73 | 39,859 | +5.57(+2.23%) |
Oct 12, 2022 | 251.31 | 253.05 | 250.16 | 250.16 | 42,759 | -0.98(-0.39%) |
Oct 11, 2022 | 249.05 | 253.69 | 249.02 | 251.14 | 48,294 | +1.13(+0.45%) |
Oct 10, 2022 | 252.21 | 252.21 | 249.09 | 250.01 | 32,384 | -1.87(-0.74%) |
Oct 07, 2022 | 255.85 | 255.85 | 250.45 | 251.88 | 24,955 | -5.11(-1.99%) |
Oct 06, 2022 | 258.66 | 259.60 | 256.58 | 256.99 | 32,292 | -2.94(-1.13%) |
Oct 05, 2022 | 256.85 | 261.14 | 256.55 | 259.93 | 60,787 | +0.68(+0.26%) |
Oct 04, 2022 | 255.21 | 259.37 | 255.21 | 259.25 | 67,983 | +5.98(+2.36%) |