Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 275.02 | 278.08 | 270.88 | 273.66 | 439,605 | -4.47(-1.61%) |
Dec 29, 2022 | 273.88 | 278.86 | 273.88 | 278.13 | 385,003 | +6.04(+2.22%) |
Dec 28, 2022 | 277.03 | 279.17 | 271.86 | 272.09 | 298,329 | -3.71(-1.35%) |
Dec 27, 2022 | 275.94 | 276.71 | 272.37 | 275.80 | 537,901 | -0.01(-0.00%) |
Dec 23, 2022 | 271.74 | 276.43 | 271.47 | 275.81 | 358,827 | +2.36(+0.86%) |
Dec 22, 2022 | 269.79 | 275.02 | 268.89 | 273.45 | 501,120 | -0.58(-0.21%) |
Dec 21, 2022 | 271.91 | 279.70 | 270.81 | 274.02 | 827,084 | +2.26(+0.83%) |
Dec 20, 2022 | 267.33 | 273.70 | 266.19 | 271.76 | 649,609 | +0.88(+0.32%) |
Dec 19, 2022 | 272.83 | 275.72 | 268.08 | 270.88 | 785,568 | -2.76(-1.01%) |
Dec 16, 2022 | 278.80 | 278.80 | 268.25 | 273.64 | 1,283,124 | -8.16(-2.90%) |
Dec 15, 2022 | 282.76 | 287.78 | 281.41 | 281.80 | 569,672 | -5.60(-1.95%) |
Dec 14, 2022 | 293.53 | 296.27 | 286.49 | 287.41 | 493,097 | -6.92(-2.35%) |
Dec 13, 2022 | 294.23 | 302.07 | 292.64 | 294.33 | 916,393 | +10.69(+3.77%) |
Dec 12, 2022 | 282.77 | 283.81 | 279.93 | 283.64 | 585,860 | +2.29(+0.81%) |
Dec 09, 2022 | 281.19 | 286.25 | 280.47 | 281.35 | 502,194 | -1.05(-0.37%) |
Dec 08, 2022 | 281.55 | 284.39 | 280.25 | 282.41 | 485,507 | +1.53(+0.55%) |
Dec 07, 2022 | 282.58 | 288.52 | 278.82 | 280.88 | 587,593 | -0.96(-0.34%) |
Dec 06, 2022 | 284.81 | 288.14 | 279.88 | 281.83 | 617,312 | -4.73(-1.65%) |
Dec 05, 2022 | 286.62 | 290.18 | 282.77 | 286.56 | 522,510 | -1.69(-0.59%) |
Dec 02, 2022 | 291.22 | 292.60 | 284.58 | 288.25 | 775,657 | -5.82(-1.98%) |
Dec 01, 2022 | 295.08 | 300.14 | 292.01 | 294.06 | 600,912 | +1.87(+0.64%) |
Nov 30, 2022 | 286.25 | 292.98 | 283.73 | 292.20 | 2,035,948 | +4.64(+1.61%) |
Nov 29, 2022 | 285.86 | 291.78 | 284.23 | 287.56 | 460,023 | +1.26(+0.44%) |
Nov 28, 2022 | 288.94 | 290.30 | 283.87 | 286.30 | 620,456 | -3.20(-1.11%) |
Nov 25, 2022 | 290.68 | 292.15 | 288.12 | 289.51 | 321,491 | -1.05(-0.36%) |
Nov 23, 2022 | 286.89 | 291.75 | 286.70 | 290.55 | 602,275 | +3.47(+1.21%) |
Nov 22, 2022 | 288.49 | 289.13 | 283.07 | 287.08 | 908,417 | -1.52(-0.53%) |
Nov 21, 2022 | 282.80 | 289.25 | 282.00 | 288.61 | 757,082 | +4.82(+1.70%) |
Nov 18, 2022 | 284.52 | 285.88 | 279.14 | 283.79 | 637,423 | +2.75(+0.98%) |
Nov 17, 2022 | 283.63 | 288.92 | 278.64 | 281.03 | 596,604 | -7.97(-2.76%) |
Nov 16, 2022 | 288.58 | 291.62 | 287.54 | 289.00 | 450,374 | +1.51(+0.53%) |
Nov 15, 2022 | 285.56 | 288.60 | 283.40 | 287.49 | 578,427 | +5.62(+1.99%) |
Nov 14, 2022 | 291.47 | 291.47 | 281.68 | 281.87 | 970,858 | -8.35(-2.88%) |
Nov 11, 2022 | 289.13 | 293.98 | 288.92 | 290.21 | 796,287 | +1.08(+0.37%) |
Nov 10, 2022 | 282.45 | 289.43 | 279.98 | 289.13 | 1,299,709 | +21.56(+8.06%) |
Nov 09, 2022 | 271.21 | 274.44 | 267.17 | 267.57 | 518,680 | -3.93(-1.45%) |
Nov 08, 2022 | 269.92 | 275.67 | 266.17 | 271.49 | 908,523 | +1.58(+0.58%) |
Nov 07, 2022 | 267.44 | 272.56 | 266.32 | 269.92 | 881,057 | +4.70(+1.77%) |
Nov 04, 2022 | 264.54 | 265.46 | 259.63 | 265.21 | 557,770 | +1.96(+0.74%) |
Nov 03, 2022 | 259.00 | 265.75 | 256.23 | 263.25 | 613,025 | +1.90(+0.73%) |
Nov 02, 2022 | 266.20 | 271.29 | 260.07 | 261.35 | 954,508 | -7.22(-2.69%) |
Nov 01, 2022 | 271.60 | 277.61 | 266.16 | 268.57 | 1,121,356 | +5.71(+2.17%) |
Oct 31, 2022 | 259.20 | 265.14 | 258.15 | 262.86 | 1,173,397 | -0.11(-0.04%) |
Oct 28, 2022 | 251.27 | 264.34 | 250.61 | 262.97 | 1,027,639 | +9.52(+3.75%) |
Oct 27, 2022 | 254.70 | 258.44 | 251.37 | 253.46 | 833,052 | +1.42(+0.56%) |
Oct 26, 2022 | 249.93 | 254.56 | 248.07 | 252.03 | 956,836 | +2.12(+0.85%) |
Oct 25, 2022 | 241.46 | 250.43 | 241.46 | 249.91 | 824,213 | +9.02(+3.74%) |
Oct 24, 2022 | 242.91 | 247.43 | 238.70 | 240.89 | 1,093,830 | -0.84(-0.35%) |
Oct 21, 2022 | 243.10 | 243.10 | 234.33 | 241.73 | 934,138 | +0.23(+0.10%) |
Oct 20, 2022 | 244.49 | 245.88 | 237.74 | 241.50 | 1,662,831 | -4.41(-1.79%) |
Oct 19, 2022 | 246.04 | 250.50 | 244.35 | 245.91 | 652,345 | -5.62(-2.23%) |
Oct 18, 2022 | 250.77 | 253.53 | 248.52 | 251.53 | 1,005,346 | +4.99(+2.02%) |
Oct 17, 2022 | 235.95 | 249.72 | 235.95 | 246.54 | 891,822 | +10.75(+4.56%) |
Oct 14, 2022 | 247.90 | 248.12 | 234.65 | 235.79 | 1,017,121 | -7.45(-3.06%) |
Oct 13, 2022 | 230.81 | 244.79 | 230.04 | 243.24 | 1,482,676 | +5.03(+2.11%) |
Oct 12, 2022 | 246.09 | 246.14 | 236.31 | 238.20 | 1,095,093 | -10.37(-4.17%) |
Oct 11, 2022 | 248.47 | 254.29 | 244.12 | 248.58 | 797,128 | -1.19(-0.48%) |
Oct 10, 2022 | 256.69 | 258.35 | 249.29 | 249.76 | 667,980 | -5.80(-2.27%) |
Oct 07, 2022 | 258.26 | 260.65 | 254.19 | 255.56 | 878,463 | -5.47(-2.10%) |
Oct 06, 2022 | 275.55 | 276.91 | 260.00 | 261.03 | 815,920 | -14.71(-5.33%) |
Oct 05, 2022 | 282.11 | 282.32 | 272.20 | 275.74 | 694,152 | -10.03(-3.51%) |
Oct 04, 2022 | 283.26 | 289.57 | 282.81 | 285.77 | 548,347 | +4.37(+1.55%) |