Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 266.93 | 267.42 | 262.65 | 265.72 | 456,447 | -2.27(-0.85%) |
Dec 29, 2022 | 265.65 | 269.47 | 264.48 | 267.98 | 425,511 | +4.35(+1.65%) |
Dec 28, 2022 | 269.30 | 270.51 | 262.79 | 263.63 | 605,517 | -4.79(-1.78%) |
Dec 27, 2022 | 268.17 | 269.23 | 266.35 | 268.42 | 331,260 | -0.16(-0.06%) |
Dec 23, 2022 | 264.19 | 269.89 | 262.69 | 268.58 | 484,802 | +3.05(+1.15%) |
Dec 22, 2022 | 267.34 | 268.71 | 262.48 | 265.53 | 771,531 | -3.49(-1.30%) |
Dec 21, 2022 | 269.55 | 273.12 | 268.22 | 269.02 | 606,195 | +1.34(+0.50%) |
Dec 20, 2022 | 267.92 | 271.55 | 265.55 | 267.68 | 627,040 | -2.06(-0.76%) |
Dec 19, 2022 | 270.89 | 270.89 | 268.04 | 269.74 | 770,660 | -1.94(-0.71%) |
Dec 16, 2022 | 279.78 | 281.00 | 269.47 | 271.67 | 2,111,041 | -11.70(-4.13%) |
Dec 15, 2022 | 281.42 | 286.12 | 278.79 | 283.38 | 1,427,610 | -1.30(-0.46%) |
Dec 14, 2022 | 287.76 | 290.88 | 283.11 | 284.67 | 1,322,782 | -1.65(-0.58%) |
Dec 13, 2022 | 290.94 | 291.65 | 284.60 | 286.32 | 1,046,387 | +2.37(+0.83%) |
Dec 12, 2022 | 280.36 | 284.28 | 278.37 | 283.95 | 1,044,422 | +3.60(+1.28%) |
Dec 09, 2022 | 284.42 | 285.32 | 280.28 | 280.36 | 698,193 | -4.79(-1.68%) |
Dec 08, 2022 | 280.33 | 288.53 | 278.83 | 285.14 | 1,147,563 | +5.52(+1.97%) |
Dec 07, 2022 | 273.66 | 280.33 | 269.70 | 279.62 | 995,067 | +7.38(+2.71%) |
Dec 06, 2022 | 273.23 | 273.69 | 269.16 | 272.24 | 964,097 | -0.43(-0.16%) |
Dec 05, 2022 | 276.26 | 278.69 | 272.62 | 272.68 | 1,114,234 | -5.98(-2.15%) |
Dec 02, 2022 | 275.05 | 279.72 | 274.26 | 278.66 | 671,858 | +0.30(+0.11%) |
Dec 01, 2022 | 282.67 | 283.67 | 275.30 | 278.36 | 692,511 | -2.34(-0.83%) |
Nov 30, 2022 | 272.46 | 280.86 | 270.92 | 280.69 | 2,353,757 | +6.93(+2.53%) |
Nov 29, 2022 | 272.17 | 273.80 | 270.62 | 273.76 | 1,032,374 | +1.93(+0.71%) |
Nov 28, 2022 | 279.98 | 281.39 | 271.21 | 271.83 | 1,054,381 | -9.48(-3.37%) |
Nov 25, 2022 | 282.30 | 285.18 | 279.32 | 281.31 | 418,266 | +1.40(+0.50%) |
Nov 23, 2022 | 281.67 | 282.01 | 277.86 | 279.90 | 1,122,227 | -2.10(-0.75%) |
Nov 22, 2022 | 280.88 | 282.31 | 278.37 | 282.00 | 663,111 | +1.71(+0.61%) |
Nov 21, 2022 | 275.28 | 280.74 | 275.28 | 280.30 | 757,771 | +3.80(+1.37%) |
Nov 18, 2022 | 275.26 | 277.76 | 271.75 | 276.50 | 1,112,978 | +3.89(+1.43%) |
Nov 17, 2022 | 270.66 | 275.50 | 270.44 | 272.61 | 543,439 | -1.62(-0.59%) |
Nov 16, 2022 | 272.98 | 279.38 | 272.65 | 274.23 | 894,954 | +1.88(+0.69%) |
Nov 15, 2022 | 277.06 | 278.72 | 269.72 | 272.35 | 982,404 | -1.54(-0.56%) |
Nov 14, 2022 | 278.85 | 279.46 | 273.75 | 273.89 | 829,179 | -4.18(-1.50%) |
Nov 11, 2022 | 285.71 | 286.97 | 275.62 | 278.07 | 695,989 | -7.19(-2.52%) |
Nov 10, 2022 | 279.51 | 286.70 | 277.67 | 285.26 | 1,142,932 | +17.05(+6.36%) |
Nov 09, 2022 | 271.25 | 275.71 | 268.13 | 268.21 | 1,057,506 | -1.88(-0.70%) |
Nov 08, 2022 | 259.83 | 271.98 | 259.10 | 270.10 | 1,409,219 | +11.66(+4.51%) |
Nov 07, 2022 | 265.15 | 266.87 | 255.04 | 258.43 | 802,825 | -3.20(-1.22%) |
Nov 04, 2022 | 261.12 | 262.25 | 255.16 | 261.64 | 1,115,546 | +1.00(+0.38%) |
Nov 03, 2022 | 263.77 | 263.79 | 259.46 | 260.64 | 1,504,137 | -5.98(-2.24%) |
Nov 02, 2022 | 289.46 | 266.16 | 266.62 | 1,629,279 | -23.19(-8.00%) | |
Nov 01, 2022 | 292.97 | 293.67 | 288.13 | 289.81 | 878,094 | -1.99(-0.68%) |
Oct 31, 2022 | 292.71 | 294.62 | 290.30 | 291.80 | 1,146,757 | -1.69(-0.57%) |
Oct 28, 2022 | 279.47 | 294.65 | 278.05 | 293.49 | 847,131 | +12.91(+4.60%) |
Oct 27, 2022 | 282.61 | 283.59 | 279.15 | 280.58 | 689,947 | -0.23(-0.08%) |
Oct 26, 2022 | 282.80 | 285.64 | 279.47 | 280.81 | 723,049 | -1.91(-0.68%) |
Oct 25, 2022 | 275.61 | 283.77 | 274.37 | 282.72 | 935,211 | +8.26(+3.01%) |
Oct 24, 2022 | 277.45 | 279.24 | 273.28 | 274.46 | 819,551 | -1.26(-0.46%) |
Oct 21, 2022 | 275.80 | 277.00 | 270.86 | 275.72 | 1,653,963 | -0.39(-0.14%) |
Oct 20, 2022 | 275.62 | 278.49 | 274.49 | 276.11 | 891,908 | +2.06(+0.75%) |
Oct 19, 2022 | 276.76 | 279.79 | 273.69 | 274.04 | 666,474 | -5.94(-2.12%) |
Oct 18, 2022 | 279.45 | 284.21 | 277.53 | 279.98 | 906,346 | +5.14(+1.87%) |
Oct 17, 2022 | 269.84 | 277.16 | 268.81 | 274.83 | 1,094,039 | +9.37(+3.53%) |
Oct 14, 2022 | 275.79 | 276.89 | 265.15 | 265.46 | 906,458 | -7.02(-2.58%) |
Oct 13, 2022 | 265.76 | 274.16 | 265.44 | 272.48 | 903,848 | +2.19(+0.81%) |
Oct 12, 2022 | 273.17 | 274.24 | 269.84 | 270.28 | 504,816 | -2.83(-1.04%) |
Oct 11, 2022 | 269.90 | 273.94 | 268.57 | 273.11 | 793,496 | +2.18(+0.80%) |
Oct 10, 2022 | 268.32 | 273.22 | 267.60 | 270.93 | 976,541 | +3.70(+1.39%) |
Oct 07, 2022 | 269.12 | 270.67 | 264.56 | 267.23 | 894,770 | -4.04(-1.49%) |
Oct 06, 2022 | 277.53 | 278.73 | 270.47 | 271.27 | 835,639 | -5.61(-2.03%) |
Oct 05, 2022 | 275.82 | 278.52 | 272.05 | 276.89 | 694,610 | -2.90(-1.04%) |
Oct 04, 2022 | 278.04 | 282.31 | 277.21 | 279.79 | 1,127,839 | +2.87(+1.04%) |