Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 265.21 | 266.16 | 260.99 | 263.94 | 1,517,248 | -1.42(-0.54%) |
Dec 29, 2022 | 261.30 | 267.03 | 260.24 | 265.36 | 1,209,616 | +7.72(+3.00%) |
Dec 28, 2022 | 260.76 | 263.67 | 257.42 | 257.64 | 1,390,564 | -1.53(-0.59%) |
Dec 27, 2022 | 257.62 | 260.94 | 255.10 | 259.17 | 1,138,639 | +1.01(+0.39%) |
Dec 23, 2022 | 256.46 | 259.83 | 256.04 | 258.16 | 1,103,624 | +1.18(+0.46%) |
Dec 22, 2022 | 256.50 | 257.46 | 252.35 | 256.98 | 1,855,266 | -2.29(-0.88%) |
Dec 21, 2022 | 256.06 | 260.46 | 255.12 | 259.27 | 1,653,006 | +5.34(+2.10%) |
Dec 20, 2022 | 256.05 | 256.90 | 252.84 | 253.93 | 2,554,115 | -3.10(-1.21%) |
Dec 19, 2022 | 260.69 | 261.17 | 256.00 | 257.03 | 2,585,820 | -3.29(-1.26%) |
Dec 16, 2022 | 264.96 | 265.88 | 259.62 | 260.32 | 5,049,040 | -8.00(-2.98%) |
Dec 15, 2022 | 268.80 | 270.40 | 265.25 | 268.31 | 3,057,075 | -4.12(-1.51%) |
Dec 14, 2022 | 275.65 | 277.86 | 270.49 | 272.44 | 2,623,349 | -2.43(-0.89%) |
Dec 13, 2022 | 279.41 | 279.69 | 271.31 | 274.87 | 2,628,957 | +3.17(+1.17%) |
Dec 12, 2022 | 269.88 | 272.16 | 269.18 | 271.70 | 2,060,967 | +4.12(+1.54%) |
Dec 09, 2022 | 268.73 | 270.46 | 267.29 | 267.58 | 1,707,743 | -2.46(-0.91%) |
Dec 08, 2022 | 267.03 | 271.68 | 264.68 | 270.04 | 1,761,895 | +3.56(+1.33%) |
Dec 07, 2022 | 263.87 | 268.24 | 263.65 | 266.49 | 1,986,037 | +2.87(+1.09%) |
Dec 06, 2022 | 263.74 | 265.51 | 261.19 | 263.62 | 1,721,297 | -2.60(-0.98%) |
Dec 05, 2022 | 268.90 | 269.64 | 264.70 | 266.22 | 2,199,586 | -6.22(-2.28%) |
Dec 02, 2022 | 268.23 | 273.34 | 266.25 | 272.44 | 1,822,513 | -0.31(-0.11%) |
Dec 01, 2022 | 273.72 | 276.16 | 268.78 | 272.75 | 2,002,313 | +1.12(+0.41%) |
Nov 30, 2022 | 257.31 | 271.62 | 257.31 | 271.62 | 5,781,855 | +14.30(+5.56%) |
Nov 29, 2022 | 258.30 | 259.96 | 254.97 | 257.33 | 2,175,660 | -2.13(-0.82%) |
Nov 28, 2022 | 263.34 | 266.51 | 258.67 | 259.45 | 2,358,730 | -5.84(-2.20%) |
Nov 25, 2022 | 263.23 | 265.70 | 262.69 | 265.29 | 874,046 | +3.67(+1.40%) |
Nov 23, 2022 | 261.67 | 262.49 | 259.45 | 261.63 | 1,559,753 | +1.30(+0.50%) |
Nov 22, 2022 | 260.92 | 262.05 | 257.00 | 260.33 | 1,822,399 | +1.97(+0.76%) |
Nov 21, 2022 | 258.12 | 261.25 | 257.36 | 258.36 | 1,572,732 | -0.59(-0.23%) |
Nov 18, 2022 | 263.34 | 264.26 | 254.72 | 258.95 | 2,733,344 | +1.02(+0.40%) |
Nov 17, 2022 | 261.57 | 261.57 | 253.29 | 257.92 | 2,177,081 | -6.50(-2.46%) |
Nov 16, 2022 | 268.23 | 269.37 | 261.97 | 264.42 | 2,224,902 | -4.14(-1.54%) |
Nov 15, 2022 | 270.30 | 273.75 | 266.36 | 268.56 | 2,575,946 | +3.59(+1.35%) |
Nov 14, 2022 | 268.24 | 270.71 | 264.98 | 264.98 | 2,414,247 | -4.25(-1.58%) |
Nov 11, 2022 | 267.28 | 275.42 | 266.55 | 269.23 | 3,548,213 | +3.11(+1.17%) |
Nov 10, 2022 | 255.65 | 266.48 | 255.45 | 266.12 | 3,359,022 | +20.78(+8.47%) |
Nov 09, 2022 | 251.36 | 252.28 | 244.53 | 245.34 | 2,211,645 | -6.02(-2.40%) |
Nov 08, 2022 | 248.38 | 254.79 | 246.97 | 251.36 | 3,240,875 | +3.94(+1.59%) |
Nov 07, 2022 | 246.88 | 247.96 | 243.70 | 247.41 | 2,456,218 | +2.06(+0.84%) |
Nov 04, 2022 | 243.20 | 245.71 | 237.54 | 245.35 | 3,016,661 | +5.51(+2.30%) |
Nov 03, 2022 | 238.63 | 241.98 | 233.42 | 239.84 | 4,101,996 | -1.11(-0.46%) |
Nov 02, 2022 | 252.93 | 240.66 | 240.95 | 4,556,040 | -13.19(-5.19%) | |
Nov 01, 2022 | 252.09 | 255.59 | 249.88 | 254.15 | 3,018,296 | +4.12(+1.65%) |
Oct 31, 2022 | 248.15 | 250.97 | 245.99 | 250.02 | 2,969,996 | -0.13(-0.05%) |
Oct 28, 2022 | 247.46 | 250.88 | 246.22 | 250.15 | 3,340,157 | +3.67(+1.49%) |
Oct 27, 2022 | 250.33 | 250.81 | 243.03 | 246.48 | 3,311,940 | -5.64(-2.24%) |
Oct 26, 2022 | 251.98 | 254.91 | 249.47 | 252.12 | 4,575,777 | +1.90(+0.76%) |
Oct 25, 2022 | 250.51 | 253.63 | 249.01 | 250.22 | 3,569,499 | +0.20(+0.08%) |
Oct 24, 2022 | 245.19 | 250.40 | 240.69 | 250.02 | 3,669,379 | +7.03(+2.89%) |
Oct 21, 2022 | 241.20 | 243.38 | 233.28 | 242.99 | 6,736,653 | +1.50(+0.62%) |
Oct 20, 2022 | 240.10 | 252.35 | 240.00 | 241.49 | 7,609,558 | -14.71(-5.74%) |
Oct 19, 2022 | 258.66 | 259.35 | 249.69 | 256.20 | 4,135,869 | -7.63(-2.89%) |
Oct 18, 2022 | 264.69 | 267.63 | 261.78 | 263.83 | 2,076,375 | +5.60(+2.17%) |
Oct 17, 2022 | 254.75 | 260.43 | 254.24 | 258.23 | 2,194,764 | +6.18(+2.45%) |
Oct 14, 2022 | 257.24 | 259.05 | 251.68 | 252.05 | 2,025,960 | -3.54(-1.38%) |
Oct 13, 2022 | 245.12 | 257.37 | 240.96 | 255.59 | 2,919,794 | +5.55(+2.22%) |
Oct 12, 2022 | 252.34 | 254.53 | 249.65 | 250.03 | 2,624,464 | -2.44(-0.97%) |
Oct 11, 2022 | 257.63 | 258.19 | 250.57 | 252.48 | 3,275,985 | -7.22(-2.78%) |
Oct 10, 2022 | 267.54 | 267.54 | 258.52 | 259.70 | 1,653,793 | -7.02(-2.63%) |
Oct 07, 2022 | 272.75 | 273.69 | 265.01 | 266.72 | 1,587,718 | -9.51(-3.44%) |
Oct 06, 2022 | 279.24 | 280.71 | 275.86 | 276.23 | 2,012,665 | -4.21(-1.50%) |
Oct 05, 2022 | 274.71 | 281.77 | 274.23 | 280.44 | 2,094,168 | +3.22(+1.16%) |
Oct 04, 2022 | 271.80 | 277.36 | 270.16 | 277.23 | 2,603,281 | +10.19(+3.82%) |