Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 251.39 | 252.56 | 248.71 | 250.89 | 309,545 | -2.01(-0.79%) |
Dec 29, 2022 | 251.44 | 254.23 | 251.11 | 252.90 | 307,334 | +4.32(+1.74%) |
Dec 28, 2022 | 251.04 | 252.42 | 247.86 | 248.57 | 411,434 | -2.30(-0.92%) |
Dec 27, 2022 | 250.83 | 253.35 | 249.17 | 250.87 | 298,492 | +0.79(+0.32%) |
Dec 23, 2022 | 249.85 | 251.15 | 248.22 | 250.08 | 308,433 | +0.75(+0.30%) |
Dec 22, 2022 | 250.05 | 251.22 | 245.16 | 249.33 | 461,746 | -3.30(-1.31%) |
Dec 21, 2022 | 250.21 | 255.97 | 249.37 | 252.63 | 660,037 | +4.83(+1.95%) |
Dec 20, 2022 | 243.86 | 248.93 | 243.23 | 247.80 | 485,659 | +3.64(+1.49%) |
Dec 19, 2022 | 246.72 | 247.53 | 242.26 | 244.16 | 579,638 | -2.35(-0.95%) |
Dec 16, 2022 | 246.57 | 249.11 | 243.21 | 246.51 | 1,499,462 | -3.97(-1.59%) |
Dec 15, 2022 | 257.54 | 257.54 | 249.68 | 250.48 | 703,741 | -11.71(-4.47%) |
Dec 14, 2022 | 263.95 | 266.51 | 260.93 | 262.19 | 1,041,473 | -2.49(-0.94%) |
Dec 13, 2022 | 265.91 | 269.65 | 260.13 | 264.68 | 1,390,603 | +7.09(+2.75%) |
Dec 12, 2022 | 251.00 | 257.75 | 251.00 | 257.59 | 694,262 | +4.52(+1.79%) |
Dec 09, 2022 | 251.31 | 255.61 | 250.32 | 253.07 | 681,480 | +2.57(+1.03%) |
Dec 08, 2022 | 249.34 | 251.56 | 248.54 | 250.50 | 556,675 | +2.34(+0.94%) |
Dec 07, 2022 | 249.69 | 252.04 | 246.71 | 248.16 | 870,217 | -1.95(-0.78%) |
Dec 06, 2022 | 256.18 | 257.23 | 248.74 | 250.11 | 655,072 | -5.75(-2.25%) |
Dec 05, 2022 | 255.86 | 256.67 | 251.85 | 255.86 | 761,695 | -2.75(-1.06%) |
Dec 02, 2022 | 255.01 | 259.13 | 253.47 | 258.61 | 911,035 | -1.23(-0.47%) |
Dec 01, 2022 | 258.64 | 259.87 | 254.10 | 259.83 | 668,193 | +2.46(+0.96%) |
Nov 30, 2022 | 251.82 | 257.96 | 248.81 | 257.37 | 1,300,182 | +4.47(+1.77%) |
Nov 29, 2022 | 253.95 | 255.08 | 250.45 | 252.90 | 394,616 | -1.05(-0.41%) |
Nov 28, 2022 | 254.96 | 258.09 | 252.14 | 253.95 | 474,044 | -4.04(-1.57%) |
Nov 25, 2022 | 259.41 | 261.29 | 257.51 | 257.99 | 295,331 | -1.71(-0.66%) |
Nov 23, 2022 | 260.04 | 262.04 | 258.95 | 259.70 | 386,892 | -0.35(-0.13%) |
Nov 22, 2022 | 259.16 | 262.86 | 258.79 | 260.05 | 471,276 | +3.29(+1.28%) |
Nov 21, 2022 | 256.60 | 259.10 | 255.40 | 256.75 | 516,393 | -1.12(-0.43%) |
Nov 18, 2022 | 255.70 | 257.99 | 254.21 | 257.87 | 724,300 | +5.91(+2.35%) |
Nov 17, 2022 | 253.54 | 254.23 | 246.69 | 251.96 | 855,566 | -5.49(-2.13%) |
Nov 16, 2022 | 262.26 | 264.21 | 256.07 | 257.45 | 708,784 | -5.10(-1.94%) |
Nov 15, 2022 | 264.34 | 266.88 | 260.31 | 262.55 | 771,999 | +2.10(+0.80%) |
Nov 14, 2022 | 266.26 | 271.20 | 260.22 | 260.45 | 1,073,944 | -5.98(-2.24%) |
Nov 11, 2022 | 260.33 | 268.63 | 259.21 | 266.44 | 1,058,715 | +8.93(+3.47%) |
Nov 10, 2022 | 257.63 | 261.81 | 252.46 | 257.50 | 840,272 | +12.87(+5.26%) |
Nov 09, 2022 | 243.81 | 248.44 | 243.81 | 244.64 | 503,695 | -0.85(-0.35%) |
Nov 08, 2022 | 243.68 | 251.32 | 242.35 | 245.49 | 791,381 | +3.32(+1.37%) |
Nov 07, 2022 | 239.89 | 242.67 | 237.88 | 242.16 | 792,278 | +3.34(+1.40%) |
Nov 04, 2022 | 237.61 | 241.02 | 231.95 | 238.82 | 1,048,478 | +4.44(+1.89%) |
Nov 03, 2022 | 223.73 | 237.13 | 222.87 | 234.38 | 1,155,404 | +7.19(+3.17%) |
Nov 02, 2022 | 231.80 | 227.19 | 2,320,736 | -19.56(-7.93%) | ||
Nov 01, 2022 | 248.98 | 250.24 | 244.08 | 246.76 | 943,258 | +0.34(+0.14%) |
Oct 31, 2022 | 246.83 | 250.83 | 246.13 | 246.42 | 945,798 | -1.72(-0.69%) |
Oct 28, 2022 | 241.31 | 249.09 | 239.66 | 248.14 | 883,345 | +10.07(+4.23%) |
Oct 27, 2022 | 234.50 | 239.85 | 234.47 | 238.07 | 937,021 | +5.49(+2.36%) |
Oct 26, 2022 | 233.86 | 236.35 | 231.83 | 232.58 | 399,719 | -0.67(-0.29%) |
Oct 25, 2022 | 227.09 | 233.52 | 227.09 | 233.25 | 532,867 | +6.16(+2.71%) |
Oct 24, 2022 | 226.31 | 228.39 | 222.85 | 227.09 | 633,939 | +3.28(+1.47%) |
Oct 21, 2022 | 217.37 | 224.41 | 214.12 | 223.81 | 1,067,397 | +6.43(+2.96%) |
Oct 20, 2022 | 225.68 | 226.65 | 216.83 | 217.38 | 796,440 | -8.42(-3.73%) |
Oct 19, 2022 | 225.36 | 228.09 | 223.38 | 225.79 | 553,965 | -2.76(-1.21%) |
Oct 18, 2022 | 229.72 | 230.72 | 223.82 | 228.56 | 522,982 | +5.87(+2.64%) |
Oct 17, 2022 | 221.81 | 223.57 | 220.67 | 222.69 | 449,658 | +6.59(+3.05%) |
Oct 14, 2022 | 224.64 | 226.41 | 215.32 | 216.09 | 591,100 | -7.82(-3.49%) |
Oct 13, 2022 | 213.65 | 224.50 | 211.92 | 223.91 | 659,970 | +6.41(+2.95%) |
Oct 12, 2022 | 219.40 | 220.66 | 216.34 | 217.50 | 551,984 | -0.57(-0.26%) |
Oct 11, 2022 | 215.93 | 222.10 | 215.33 | 218.07 | 617,449 | +0.58(+0.27%) |
Oct 10, 2022 | 219.35 | 220.65 | 215.31 | 217.49 | 368,203 | -0.08(-0.04%) |
Oct 07, 2022 | 221.97 | 222.01 | 215.90 | 217.57 | 564,913 | -7.44(-3.31%) |
Oct 06, 2022 | 225.82 | 228.86 | 224.36 | 225.01 | 620,800 | -1.53(-0.68%) |
Oct 05, 2022 | 220.68 | 229.36 | 220.68 | 226.55 | 853,505 | +2.78(+1.24%) |
Oct 04, 2022 | 221.78 | 224.46 | 220.99 | 223.77 | 820,870 | +5.97(+2.74%) |