Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 301.30 | 304.70 | 299.87 | 303.39 | 48,482 | +2.02(+0.67%) |
Dec 29, 2022 | 297.71 | 302.19 | 297.53 | 301.38 | 51,089 | +3.87(+1.30%) |
Dec 28, 2022 | 303.76 | 306.98 | 297.36 | 297.50 | 54,964 | -6.62(-2.18%) |
Dec 27, 2022 | 301.99 | 306.89 | 300.92 | 304.13 | 41,108 | +1.76(+0.58%) |
Dec 23, 2022 | 298.19 | 303.80 | 297.58 | 302.37 | 49,099 | +3.00(+1.00%) |
Dec 22, 2022 | 299.25 | 300.41 | 297.10 | 299.37 | 48,224 | -1.83(-0.61%) |
Dec 21, 2022 | 298.73 | 302.06 | 298.64 | 301.20 | 68,879 | +3.14(+1.05%) |
Dec 20, 2022 | 291.61 | 299.41 | 290.94 | 298.06 | 50,348 | +5.66(+1.93%) |
Dec 19, 2022 | 295.68 | 295.75 | 291.08 | 292.40 | 61,606 | -3.56(-1.20%) |
Dec 16, 2022 | 290.24 | 295.96 | 290.24 | 295.96 | 140,026 | +3.06(+1.05%) |
Dec 15, 2022 | 299.83 | 299.83 | 292.74 | 292.90 | 52,377 | -10.05(-3.32%) |
Dec 14, 2022 | 305.51 | 308.55 | 300.54 | 302.95 | 72,797 | -2.42(-0.79%) |
Dec 13, 2022 | 308.14 | 311.31 | 304.81 | 305.36 | 77,572 | +0.96(+0.32%) |
Dec 12, 2022 | 305.90 | 307.50 | 303.42 | 304.40 | 35,831 | -1.21(-0.40%) |
Dec 09, 2022 | 307.79 | 307.90 | 304.87 | 305.62 | 41,981 | -1.45(-0.47%) |
Dec 08, 2022 | 305.63 | 310.27 | 305.01 | 307.07 | 44,625 | +0.07(+0.02%) |
Dec 07, 2022 | 307.32 | 308.55 | 306.37 | 307.00 | 33,769 | +0.04(+0.01%) |
Dec 06, 2022 | 309.02 | 310.18 | 305.27 | 306.96 | 54,276 | -2.42(-0.78%) |
Dec 05, 2022 | 309.55 | 312.82 | 307.38 | 309.38 | 46,444 | -3.26(-1.04%) |
Dec 02, 2022 | 308.83 | 314.39 | 308.55 | 312.65 | 44,564 | +3.76(+1.22%) |
Dec 01, 2022 | 308.48 | 309.28 | 302.43 | 308.89 | 31,417 | +2.76(+0.90%) |
Nov 30, 2022 | 301.03 | 306.55 | 296.42 | 306.13 | 52,470 | +6.61(+2.21%) |
Nov 29, 2022 | 302.89 | 305.38 | 299.52 | 299.52 | 44,064 | -3.37(-1.11%) |
Nov 28, 2022 | 305.27 | 307.58 | 302.49 | 302.89 | 41,683 | -4.93(-1.60%) |
Nov 25, 2022 | 302.41 | 308.36 | 301.91 | 307.82 | 18,286 | +2.97(+0.98%) |
Nov 23, 2022 | 301.87 | 306.54 | 301.87 | 304.85 | 72,386 | +1.27(+0.42%) |
Nov 22, 2022 | 303.44 | 306.77 | 301.17 | 303.58 | 55,161 | +0.15(+0.05%) |
Nov 21, 2022 | 297.16 | 304.59 | 297.16 | 303.44 | 49,333 | +4.55(+1.52%) |
Nov 18, 2022 | 301.73 | 302.99 | 298.77 | 298.88 | 101,823 | -0.01(-0.00%) |
Nov 17, 2022 | 295.05 | 298.89 | 292.12 | 298.89 | 41,071 | +3.85(+1.30%) |
Nov 16, 2022 | 292.84 | 296.49 | 292.84 | 295.05 | 30,967 | +0.63(+0.21%) |
Nov 15, 2022 | 295.96 | 300.24 | 293.88 | 294.42 | 45,953 | -0.87(-0.30%) |
Nov 14, 2022 | 294.89 | 297.64 | 292.00 | 295.29 | 40,395 | +0.15(+0.05%) |
Nov 11, 2022 | 300.69 | 300.78 | 293.56 | 295.14 | 45,324 | -3.31(-1.11%) |
Nov 10, 2022 | 290.61 | 298.58 | 289.91 | 298.46 | 43,871 | +10.58(+3.67%) |
Nov 09, 2022 | 292.55 | 292.55 | 287.61 | 287.88 | 41,643 | -7.63(-2.58%) |
Nov 08, 2022 | 295.75 | 299.68 | 293.34 | 295.51 | 42,667 | +1.99(+0.68%) |
Nov 07, 2022 | 291.74 | 293.91 | 289.90 | 293.53 | 42,456 | +2.88(+0.99%) |
Nov 04, 2022 | 284.23 | 291.45 | 283.93 | 290.65 | 20,881 | +10.52(+3.76%) |
Nov 03, 2022 | 280.63 | 282.68 | 279.04 | 280.13 | 38,209 | -3.79(-1.33%) |
Nov 02, 2022 | 289.64 | 291.42 | 283.33 | 283.92 | 43,131 | -6.96(-2.39%) |
Nov 01, 2022 | 296.32 | 297.00 | 290.80 | 290.87 | 43,902 | -3.94(-1.34%) |
Oct 31, 2022 | 294.17 | 295.90 | 293.39 | 294.81 | 42,576 | +1.03(+0.35%) |
Oct 28, 2022 | 289.33 | 295.29 | 289.33 | 293.79 | 32,854 | +6.63(+2.31%) |
Oct 27, 2022 | 288.54 | 292.96 | 286.45 | 287.16 | 38,052 | +1.30(+0.45%) |
Oct 26, 2022 | 286.35 | 291.65 | 285.86 | 285.86 | 58,259 | +0.13(+0.04%) |
Oct 25, 2022 | 302.24 | 305.14 | 284.38 | 285.74 | 68,994 | -15.74(-5.22%) |
Oct 24, 2022 | 302.25 | 303.70 | 299.21 | 301.48 | 26,133 | +1.49(+0.50%) |
Oct 21, 2022 | 294.90 | 301.01 | 294.90 | 299.99 | 41,721 | +4.64(+1.57%) |
Oct 20, 2022 | 303.75 | 303.75 | 294.53 | 295.35 | 32,777 | -7.36(-2.43%) |
Oct 19, 2022 | 297.79 | 303.20 | 297.79 | 302.71 | 41,171 | -0.22(-0.07%) |
Oct 18, 2022 | 304.02 | 304.86 | 300.37 | 302.93 | 43,233 | +3.17(+1.06%) |
Oct 17, 2022 | 299.82 | 303.46 | 298.23 | 299.76 | 43,229 | +2.15(+0.72%) |
Oct 14, 2022 | 303.60 | 303.60 | 297.29 | 297.61 | 31,401 | -3.84(-1.27%) |
Oct 13, 2022 | 294.61 | 301.66 | 293.67 | 301.45 | 41,344 | +4.02(+1.35%) |
Oct 12, 2022 | 300.22 | 300.49 | 294.34 | 297.43 | 36,153 | -1.31(-0.44%) |
Oct 11, 2022 | 296.29 | 300.37 | 296.29 | 298.74 | 35,286 | +1.82(+0.61%) |
Oct 10, 2022 | 287.81 | 297.60 | 287.81 | 296.92 | 32,001 | +8.52(+2.96%) |
Oct 07, 2022 | 294.04 | 294.04 | 286.60 | 288.39 | 45,859 | -5.68(-1.93%) |
Oct 06, 2022 | 292.57 | 297.04 | 291.65 | 294.07 | 74,009 | +1.23(+0.42%) |
Oct 05, 2022 | 296.35 | 297.62 | 292.49 | 292.84 | 88,122 | -6.66(-2.22%) |
Oct 04, 2022 | 298.49 | 303.03 | 297.42 | 299.49 | 73,394 | +4.24(+1.44%) |