Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 267.02 | 267.51 | 262.74 | 265.81 | 456,291 | -2.27(-0.85%) |
Dec 29, 2022 | 265.74 | 269.56 | 264.57 | 268.07 | 425,366 | +4.35(+1.65%) |
Dec 28, 2022 | 269.39 | 270.60 | 262.88 | 263.72 | 605,310 | -4.79(-1.78%) |
Dec 27, 2022 | 268.26 | 269.32 | 266.44 | 268.51 | 331,146 | -0.16(-0.06%) |
Dec 23, 2022 | 264.28 | 269.99 | 262.78 | 268.67 | 484,636 | +3.06(+1.15%) |
Dec 22, 2022 | 267.43 | 268.81 | 262.57 | 265.62 | 771,267 | -3.49(-1.30%) |
Dec 21, 2022 | 269.64 | 273.22 | 268.31 | 269.11 | 605,988 | +1.34(+0.50%) |
Dec 20, 2022 | 268.01 | 271.64 | 265.64 | 267.77 | 626,826 | -2.06(-0.76%) |
Dec 19, 2022 | 270.99 | 270.99 | 268.13 | 269.83 | 770,396 | -1.94(-0.71%) |
Dec 16, 2022 | 279.88 | 281.10 | 269.56 | 271.76 | 2,110,320 | -11.71(-4.13%) |
Dec 15, 2022 | 281.52 | 286.22 | 278.88 | 283.47 | 1,427,122 | -1.30(-0.46%) |
Dec 14, 2022 | 287.86 | 290.98 | 283.21 | 284.77 | 1,322,330 | -1.65(-0.58%) |
Dec 13, 2022 | 291.04 | 291.75 | 284.70 | 286.42 | 1,046,029 | +2.37(+0.83%) |
Dec 12, 2022 | 280.45 | 284.38 | 278.46 | 284.05 | 1,044,065 | +3.60(+1.28%) |
Dec 09, 2022 | 284.51 | 285.42 | 280.38 | 280.45 | 697,954 | -4.79(-1.68%) |
Dec 08, 2022 | 280.42 | 288.63 | 278.92 | 285.24 | 1,147,170 | +5.52(+1.97%) |
Dec 07, 2022 | 273.75 | 280.42 | 269.79 | 279.72 | 994,726 | +7.38(+2.71%) |
Dec 06, 2022 | 273.33 | 273.79 | 269.26 | 272.34 | 963,767 | -0.43(-0.16%) |
Dec 05, 2022 | 276.35 | 278.78 | 272.71 | 272.77 | 1,113,853 | -5.98(-2.15%) |
Dec 02, 2022 | 275.14 | 279.82 | 274.36 | 278.75 | 671,628 | +0.30(+0.11%) |
Dec 01, 2022 | 282.77 | 283.76 | 275.39 | 278.45 | 692,274 | -2.34(-0.83%) |
Nov 30, 2022 | 272.55 | 280.96 | 271.01 | 280.79 | 2,352,952 | +6.94(+2.53%) |
Nov 29, 2022 | 272.26 | 273.89 | 270.72 | 273.85 | 1,032,021 | +1.93(+0.71%) |
Nov 28, 2022 | 280.07 | 281.49 | 271.30 | 271.92 | 1,054,020 | -9.48(-3.37%) |
Nov 25, 2022 | 282.39 | 285.28 | 279.41 | 281.40 | 418,123 | +1.40(+0.50%) |
Nov 23, 2022 | 281.77 | 282.11 | 277.95 | 280.00 | 1,121,844 | -2.10(-0.74%) |
Nov 22, 2022 | 280.98 | 282.41 | 278.46 | 282.10 | 662,884 | +1.71(+0.61%) |
Nov 21, 2022 | 275.37 | 280.84 | 275.37 | 280.39 | 757,512 | +3.80(+1.37%) |
Nov 18, 2022 | 275.35 | 277.86 | 271.85 | 276.60 | 1,112,598 | +3.89(+1.43%) |
Nov 17, 2022 | 270.75 | 275.60 | 270.53 | 272.70 | 543,253 | -1.62(-0.59%) |
Nov 16, 2022 | 273.07 | 279.48 | 272.74 | 274.32 | 894,647 | +1.88(+0.69%) |
Nov 15, 2022 | 277.15 | 278.81 | 269.81 | 272.44 | 982,068 | -1.55(-0.56%) |
Nov 14, 2022 | 278.94 | 279.56 | 273.85 | 273.99 | 828,896 | -4.18(-1.50%) |
Nov 11, 2022 | 285.80 | 287.07 | 275.71 | 278.17 | 695,751 | -7.19(-2.52%) |
Nov 10, 2022 | 279.60 | 286.80 | 277.76 | 285.36 | 1,142,541 | +17.06(+6.36%) |
Nov 09, 2022 | 271.35 | 275.81 | 268.22 | 268.30 | 1,057,144 | -1.88(-0.70%) |
Nov 08, 2022 | 259.92 | 272.07 | 259.19 | 270.19 | 1,408,737 | +11.67(+4.51%) |
Nov 07, 2022 | 265.24 | 266.96 | 255.13 | 258.52 | 802,550 | -3.20(-1.22%) |
Nov 04, 2022 | 261.21 | 262.34 | 255.25 | 261.73 | 1,115,165 | +1.00(+0.38%) |
Nov 03, 2022 | 263.87 | 263.88 | 259.55 | 260.73 | 1,503,623 | -5.98(-2.24%) |
Nov 02, 2022 | 289.56 | 266.25 | 266.71 | 1,628,721 | -23.20(-8.00%) | |
Nov 01, 2022 | 293.07 | 293.77 | 288.23 | 289.91 | 877,793 | -1.99(-0.68%) |
Oct 31, 2022 | 292.81 | 294.72 | 290.40 | 291.90 | 1,146,365 | -1.69(-0.57%) |
Oct 28, 2022 | 279.56 | 294.75 | 278.14 | 293.59 | 846,842 | +12.91(+4.60%) |
Oct 27, 2022 | 282.70 | 283.68 | 279.25 | 280.68 | 689,711 | -0.23(-0.08%) |
Oct 26, 2022 | 282.90 | 285.74 | 279.57 | 280.90 | 722,802 | -1.91(-0.68%) |
Oct 25, 2022 | 275.70 | 283.87 | 274.47 | 282.82 | 934,892 | +8.26(+3.01%) |
Oct 24, 2022 | 277.55 | 279.34 | 273.37 | 274.55 | 819,271 | -1.26(-0.46%) |
Oct 21, 2022 | 275.89 | 277.10 | 270.95 | 275.81 | 1,653,397 | -0.39(-0.14%) |
Oct 20, 2022 | 275.71 | 278.58 | 274.58 | 276.20 | 891,603 | +2.06(+0.75%) |
Oct 19, 2022 | 276.85 | 279.88 | 273.79 | 274.14 | 666,246 | -5.94(-2.12%) |
Oct 18, 2022 | 279.55 | 284.31 | 277.62 | 280.07 | 906,036 | +5.15(+1.87%) |
Oct 17, 2022 | 269.93 | 277.26 | 268.91 | 274.93 | 1,093,665 | +9.38(+3.53%) |
Oct 14, 2022 | 275.88 | 276.98 | 265.24 | 265.55 | 906,148 | -7.02(-2.58%) |
Oct 13, 2022 | 265.85 | 274.25 | 265.53 | 272.57 | 903,539 | +2.20(+0.81%) |
Oct 12, 2022 | 273.26 | 274.33 | 269.93 | 270.38 | 504,644 | -2.83(-1.03%) |
Oct 11, 2022 | 269.99 | 274.03 | 268.66 | 273.20 | 793,225 | +2.18(+0.80%) |
Oct 10, 2022 | 268.41 | 273.32 | 267.69 | 271.03 | 976,207 | +3.70(+1.39%) |
Oct 07, 2022 | 269.21 | 270.76 | 264.65 | 267.32 | 894,464 | -4.04(-1.49%) |
Oct 06, 2022 | 277.62 | 278.82 | 270.56 | 271.37 | 835,354 | -5.62(-2.03%) |
Oct 05, 2022 | 275.92 | 278.61 | 272.14 | 276.98 | 694,373 | -2.90(-1.04%) |
Oct 04, 2022 | 278.13 | 282.41 | 277.30 | 279.88 | 1,127,453 | +2.87(+1.04%) |