Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 279.60 | 279.60 | 276.58 | 279.47 | 29,823 | -0.88(-0.31%) |
Dec 29, 2022 | 279.08 | 281.78 | 278.42 | 280.35 | 35,480 | +3.29(+1.19%) |
Dec 28, 2022 | 278.79 | 280.94 | 277.06 | 277.06 | 35,635 | -1.71(-0.61%) |
Dec 27, 2022 | 279.74 | 280.07 | 278.36 | 278.77 | 51,117 | -0.89(-0.32%) |
Dec 23, 2022 | 279.85 | 279.92 | 278.10 | 279.66 | 25,419 | -0.12(-0.04%) |
Dec 22, 2022 | 278.64 | 279.78 | 276.57 | 279.78 | 33,601 | -0.55(-0.20%) |
Dec 21, 2022 | 278.17 | 280.92 | 277.47 | 280.33 | 28,550 | +3.84(+1.39%) |
Dec 20, 2022 | 276.58 | 277.41 | 274.86 | 276.49 | 37,311 | +0.16(+0.06%) |
Dec 19, 2022 | 277.85 | 277.85 | 275.15 | 276.33 | 56,122 | -1.37(-0.49%) |
Dec 16, 2022 | 279.74 | 279.74 | 276.09 | 277.70 | 46,114 | -3.84(-1.36%) |
Dec 15, 2022 | 284.68 | 284.68 | 280.70 | 281.54 | 39,899 | -5.25(-1.83%) |
Dec 14, 2022 | 286.23 | 289.08 | 285.67 | 286.79 | 85,297 | +0.52(+0.18%) |
Dec 13, 2022 | 288.08 | 289.68 | 285.27 | 286.27 | 86,204 | +1.35(+0.47%) |
Dec 12, 2022 | 282.79 | 284.98 | 282.65 | 284.92 | 28,655 | +2.92(+1.03%) |
Dec 09, 2022 | 285.32 | 285.93 | 281.88 | 282.00 | 22,717 | -3.53(-1.24%) |
Dec 08, 2022 | 283.25 | 285.76 | 282.81 | 285.53 | 39,523 | +2.43(+0.86%) |
Dec 07, 2022 | 280.92 | 283.38 | 280.92 | 283.10 | 204,492 | +2.61(+0.93%) |
Dec 06, 2022 | 282.46 | 283.11 | 279.39 | 280.50 | 38,092 | -2.62(-0.93%) |
Dec 05, 2022 | 284.70 | 284.70 | 282.23 | 283.11 | 74,153 | -2.92(-1.02%) |
Dec 02, 2022 | 283.01 | 286.31 | 282.60 | 286.03 | 47,605 | +0.43(+0.15%) |
Dec 01, 2022 | 286.06 | 286.75 | 283.87 | 285.60 | 96,636 | +1.06(+0.37%) |
Nov 30, 2022 | 278.46 | 284.54 | 276.52 | 284.54 | 69,695 | +7.38(+2.66%) |
Nov 29, 2022 | 277.54 | 277.62 | 275.90 | 277.16 | 29,557 | -0.78(-0.28%) |
Nov 28, 2022 | 279.33 | 280.88 | 277.42 | 277.94 | 29,624 | -2.01(-0.72%) |
Nov 25, 2022 | 278.00 | 280.30 | 278.00 | 279.95 | 14,483 | +1.48(+0.53%) |
Nov 23, 2022 | 277.54 | 278.95 | 276.72 | 278.47 | 90,817 | +1.21(+0.44%) |
Nov 22, 2022 | 275.39 | 277.45 | 275.17 | 277.26 | 62,677 | +2.14(+0.78%) |
Nov 21, 2022 | 275.08 | 276.15 | 274.08 | 275.12 | 40,914 | +0.07(+0.03%) |
Nov 18, 2022 | 274.27 | 275.54 | 273.45 | 275.05 | 30,112 | +3.13(+1.15%) |
Nov 17, 2022 | 270.64 | 272.99 | 270.02 | 271.92 | 30,290 | -0.36(-0.13%) |
Nov 16, 2022 | 272.81 | 275.04 | 271.92 | 272.28 | 29,172 | -0.50(-0.18%) |
Nov 15, 2022 | 274.55 | 274.76 | 270.40 | 272.78 | 53,182 | +0.21(+0.08%) |
Nov 14, 2022 | 273.47 | 275.91 | 272.57 | 272.57 | 68,867 | -0.03(-0.01%) |
Nov 11, 2022 | 275.78 | 275.78 | 269.47 | 272.60 | 45,061 | -2.75(-1.00%) |
Nov 10, 2022 | 273.11 | 275.92 | 271.22 | 275.35 | 64,191 | +7.36(+2.75%) |
Nov 09, 2022 | 270.14 | 272.01 | 267.71 | 268.00 | 64,560 | -2.83(-1.04%) |
Nov 08, 2022 | 270.05 | 272.96 | 267.75 | 270.82 | 54,385 | +1.39(+0.52%) |
Nov 07, 2022 | 267.40 | 270.17 | 266.94 | 269.43 | 28,178 | +2.71(+1.02%) |
Nov 04, 2022 | 268.24 | 268.24 | 263.13 | 266.72 | 33,432 | +1.23(+0.46%) |
Nov 03, 2022 | 264.79 | 266.65 | 262.46 | 265.49 | 35,541 | -1.15(-0.43%) |
Nov 02, 2022 | 271.56 | 266.64 | 266.64 | 39,557 | -4.83(-1.78%) | |
Nov 01, 2022 | 272.43 | 272.64 | 269.25 | 271.47 | 62,377 | +0.16(+0.06%) |
Oct 31, 2022 | 270.22 | 272.15 | 270.15 | 271.32 | 49,207 | -0.27(-0.10%) |
Oct 28, 2022 | 267.65 | 271.62 | 266.80 | 271.58 | 100,697 | +4.40(+1.65%) |
Oct 27, 2022 | 269.29 | 269.29 | 266.81 | 267.18 | 64,889 | -1.59(-0.59%) |
Oct 26, 2022 | 266.13 | 271.11 | 266.13 | 268.77 | 79,443 | +3.11(+1.17%) |
Oct 25, 2022 | 263.23 | 265.88 | 262.39 | 265.66 | 36,089 | +2.48(+0.94%) |
Oct 24, 2022 | 260.59 | 263.84 | 260.56 | 263.18 | 69,325 | +4.78(+1.85%) |
Oct 21, 2022 | 252.92 | 258.86 | 251.48 | 258.40 | 23,999 | +5.27(+2.08%) |
Oct 20, 2022 | 254.39 | 256.76 | 252.86 | 253.13 | 38,176 | -2.01(-0.79%) |
Oct 19, 2022 | 258.55 | 258.55 | 253.24 | 255.15 | 40,225 | -4.07(-1.57%) |
Oct 18, 2022 | 261.31 | 262.05 | 258.43 | 259.21 | 71,709 | +1.38(+0.54%) |
Oct 17, 2022 | 254.72 | 258.47 | 254.72 | 257.83 | 50,661 | +4.40(+1.74%) |
Oct 14, 2022 | 257.46 | 259.11 | 253.22 | 253.43 | 31,458 | -2.29(-0.90%) |
Oct 13, 2022 | 245.68 | 256.76 | 245.68 | 255.72 | 39,861 | +5.57(+2.23%) |
Oct 12, 2022 | 251.30 | 253.03 | 250.15 | 250.15 | 42,762 | -0.98(-0.39%) |
Oct 11, 2022 | 249.04 | 253.67 | 249.01 | 251.13 | 48,296 | +1.13(+0.45%) |
Oct 10, 2022 | 252.19 | 252.19 | 249.07 | 250.00 | 32,386 | -1.87(-0.74%) |
Oct 07, 2022 | 255.84 | 255.84 | 250.43 | 251.87 | 24,957 | -5.11(-1.99%) |
Oct 06, 2022 | 258.64 | 259.59 | 256.56 | 256.98 | 32,293 | -2.94(-1.13%) |
Oct 05, 2022 | 256.84 | 261.13 | 256.53 | 259.91 | 60,790 | +0.68(+0.26%) |
Oct 04, 2022 | 255.20 | 259.36 | 255.20 | 259.23 | 67,987 | +5.98(+2.36%) |