Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 297.73 | 298.45 | 293.38 | 296.56 | 438,221 | -3.20(-1.07%) |
Dec 29, 2022 | 298.37 | 300.90 | 295.01 | 299.76 | 409,512 | +3.82(+1.29%) |
Dec 28, 2022 | 298.12 | 299.03 | 295.75 | 295.94 | 389,363 | -1.44(-0.49%) |
Dec 27, 2022 | 297.22 | 298.83 | 295.99 | 297.38 | 342,995 | +0.38(+0.13%) |
Dec 23, 2022 | 295.64 | 298.55 | 294.68 | 297.00 | 435,209 | +0.44(+0.15%) |
Dec 22, 2022 | 297.85 | 299.36 | 293.03 | 296.57 | 522,003 | -2.85(-0.95%) |
Dec 21, 2022 | 296.05 | 299.49 | 294.76 | 299.42 | 643,198 | +5.16(+1.75%) |
Dec 20, 2022 | 295.18 | 296.89 | 291.50 | 294.26 | 571,042 | +0.74(+0.25%) |
Dec 19, 2022 | 293.38 | 296.47 | 291.66 | 293.52 | 901,674 | -1.68(-0.57%) |
Dec 16, 2022 | 297.44 | 297.44 | 291.48 | 295.20 | 2,163,786 | -4.84(-1.61%) |
Dec 15, 2022 | 297.76 | 302.18 | 295.02 | 300.04 | 1,028,186 | -2.45(-0.81%) |
Dec 14, 2022 | 305.47 | 310.89 | 302.42 | 302.49 | 1,164,013 | -3.80(-1.24%) |
Dec 13, 2022 | 309.55 | 310.71 | 304.74 | 306.29 | 925,029 | +2.36(+0.78%) |
Dec 12, 2022 | 302.96 | 304.87 | 300.34 | 303.93 | 925,895 | +1.90(+0.63%) |
Dec 09, 2022 | 302.85 | 304.67 | 301.48 | 302.03 | 706,593 | -0.88(-0.29%) |
Dec 08, 2022 | 299.69 | 303.02 | 299.02 | 302.91 | 1,012,921 | +2.40(+0.80%) |
Dec 07, 2022 | 304.33 | 305.57 | 299.81 | 300.51 | 798,148 | -3.77(-1.24%) |
Dec 06, 2022 | 305.35 | 306.56 | 303.77 | 304.29 | 869,399 | -0.77(-0.25%) |
Dec 05, 2022 | 301.61 | 307.74 | 301.61 | 305.06 | 991,809 | +1.94(+0.64%) |
Dec 02, 2022 | 296.44 | 304.26 | 296.01 | 303.12 | 817,354 | +3.66(+1.22%) |
Dec 01, 2022 | 306.30 | 306.30 | 298.75 | 299.46 | 1,035,654 | -5.15(-1.69%) |
Nov 30, 2022 | 297.91 | 305.31 | 297.16 | 304.60 | 1,335,954 | +5.48(+1.83%) |
Nov 29, 2022 | 300.61 | 303.25 | 298.58 | 299.12 | 727,457 | -2.51(-0.83%) |
Nov 28, 2022 | 301.62 | 304.42 | 301.09 | 301.63 | 941,636 | -1.79(-0.59%) |
Nov 25, 2022 | 301.19 | 304.46 | 298.96 | 303.42 | 266,170 | +2.81(+0.93%) |
Nov 23, 2022 | 300.17 | 301.84 | 299.02 | 300.61 | 499,092 | +0.45(+0.15%) |
Nov 22, 2022 | 298.81 | 300.44 | 297.28 | 300.17 | 844,365 | +2.06(+0.69%) |
Nov 21, 2022 | 298.02 | 301.15 | 295.48 | 298.10 | 614,756 | +0.38(+0.13%) |
Nov 18, 2022 | 295.67 | 298.46 | 293.74 | 297.73 | 886,286 | +5.47(+1.87%) |
Nov 17, 2022 | 287.76 | 292.32 | 285.00 | 292.25 | 727,635 | +2.29(+0.79%) |
Nov 16, 2022 | 288.27 | 290.76 | 287.11 | 289.96 | 585,924 | +1.55(+0.54%) |
Nov 15, 2022 | 290.82 | 294.03 | 286.19 | 288.41 | 621,252 | +0.56(+0.20%) |
Nov 14, 2022 | 288.34 | 295.05 | 287.83 | 287.85 | 586,692 | -1.66(-0.57%) |
Nov 11, 2022 | 295.16 | 295.16 | 287.78 | 289.51 | 748,463 | -3.34(-1.14%) |
Nov 10, 2022 | 286.54 | 292.88 | 284.74 | 292.85 | 1,010,136 | +15.10(+5.44%) |
Nov 09, 2022 | 282.85 | 283.92 | 277.47 | 277.75 | 688,428 | -5.61(-1.98%) |
Nov 08, 2022 | 284.11 | 285.70 | 279.17 | 283.36 | 785,329 | -0.32(-0.11%) |
Nov 07, 2022 | 278.41 | 284.85 | 275.40 | 283.68 | 602,500 | +7.30(+2.64%) |
Nov 04, 2022 | 275.87 | 276.39 | 271.07 | 276.37 | 583,275 | +3.28(+1.20%) |
Nov 03, 2022 | 274.23 | 277.43 | 272.58 | 273.09 | 523,535 | -2.71(-0.98%) |
Nov 02, 2022 | 279.83 | 283.34 | 275.54 | 275.80 | 722,141 | -5.30(-1.88%) |
Nov 01, 2022 | 279.91 | 283.15 | 278.45 | 281.10 | 825,917 | +2.96(+1.07%) |
Oct 31, 2022 | 282.10 | 283.56 | 278.11 | 278.13 | 1,143,807 | -7.06(-2.48%) |
Oct 28, 2022 | 273.36 | 285.99 | 269.25 | 285.20 | 1,266,434 | +6.78(+2.44%) |
Oct 27, 2022 | 275.49 | 279.87 | 274.08 | 278.41 | 978,531 | +5.12(+1.87%) |
Oct 26, 2022 | 276.78 | 278.59 | 272.75 | 273.30 | 1,160,864 | -2.83(-1.02%) |
Oct 25, 2022 | 279.33 | 279.33 | 273.24 | 276.12 | 962,542 | -4.45(-1.59%) |
Oct 24, 2022 | 278.87 | 282.18 | 278.03 | 280.57 | 794,315 | +4.33(+1.57%) |
Oct 21, 2022 | 269.81 | 277.29 | 266.63 | 276.24 | 1,656,303 | +6.31(+2.34%) |
Oct 20, 2022 | 277.09 | 277.09 | 268.88 | 269.93 | 930,038 | -7.11(-2.57%) |
Oct 19, 2022 | 274.21 | 278.10 | 273.44 | 277.04 | 856,089 | +0.59(+0.21%) |
Oct 18, 2022 | 280.26 | 280.52 | 272.56 | 276.45 | 713,231 | +2.78(+1.02%) |
Oct 17, 2022 | 271.13 | 276.25 | 270.54 | 273.67 | 882,926 | +6.61(+2.47%) |
Oct 14, 2022 | 280.65 | 281.65 | 266.56 | 267.06 | 923,422 | -10.54(-3.80%) |
Oct 13, 2022 | 264.42 | 278.69 | 262.66 | 277.60 | 882,233 | +7.52(+2.79%) |
Oct 12, 2022 | 273.69 | 275.99 | 269.88 | 270.08 | 606,037 | -2.33(-0.85%) |
Oct 11, 2022 | 275.74 | 276.75 | 270.61 | 272.41 | 658,060 | -3.31(-1.20%) |
Oct 10, 2022 | 271.15 | 276.27 | 270.46 | 275.72 | 735,308 | +6.39(+2.37%) |
Oct 07, 2022 | 274.99 | 274.99 | 267.17 | 269.33 | 609,899 | -7.50(-2.71%) |
Oct 06, 2022 | 278.48 | 279.45 | 275.82 | 276.83 | 685,320 | -2.03(-0.73%) |
Oct 05, 2022 | 277.88 | 280.55 | 276.17 | 278.87 | 825,116 | -1.52(-0.54%) |
Oct 04, 2022 | 274.24 | 280.84 | 274.06 | 280.38 | 766,721 | +8.61(+3.17%) |