Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 274.97 | 278.50 | 273.57 | 278.08 | 275,857 | +2.09(+0.76%) |
Dec 29, 2022 | 274.36 | 277.48 | 272.90 | 275.99 | 257,908 | +2.63(+0.96%) |
Dec 28, 2022 | 273.89 | 276.32 | 271.73 | 273.36 | 211,231 | -0.39(-0.14%) |
Dec 27, 2022 | 280.09 | 280.88 | 271.72 | 273.75 | 213,139 | -5.07(-1.82%) |
Dec 23, 2022 | 277.72 | 279.17 | 275.33 | 278.82 | 245,750 | +1.57(+0.57%) |
Dec 22, 2022 | 274.46 | 277.50 | 272.32 | 277.25 | 194,463 | +3.50(+1.28%) |
Dec 21, 2022 | 273.32 | 278.25 | 271.33 | 273.75 | 363,971 | -0.30(-0.11%) |
Dec 20, 2022 | 272.03 | 274.31 | 269.20 | 274.05 | 387,793 | +2.40(+0.88%) |
Dec 19, 2022 | 278.39 | 278.39 | 267.45 | 271.65 | 458,730 | -7.31(-2.62%) |
Dec 16, 2022 | 274.70 | 280.79 | 273.37 | 278.96 | 1,008,108 | +3.11(+1.13%) |
Dec 15, 2022 | 277.10 | 277.49 | 270.90 | 275.85 | 352,700 | -0.86(-0.31%) |
Dec 14, 2022 | 275.00 | 279.80 | 274.20 | 276.71 | 444,407 | +0.28(+0.10%) |
Dec 13, 2022 | 280.02 | 280.74 | 275.88 | 276.43 | 290,508 | -3.58(-1.28%) |
Dec 12, 2022 | 279.31 | 280.56 | 276.66 | 280.01 | 229,682 | -0.42(-0.15%) |
Dec 09, 2022 | 278.14 | 283.09 | 277.73 | 280.43 | 564,253 | +0.42(+0.15%) |
Dec 08, 2022 | 276.19 | 281.32 | 275.97 | 280.01 | 408,148 | +2.93(+1.06%) |
Dec 07, 2022 | 275.90 | 278.97 | 272.37 | 277.08 | 316,476 | +0.48(+0.17%) |
Dec 06, 2022 | 275.00 | 277.95 | 269.99 | 276.60 | 483,872 | +2.88(+1.05%) |
Dec 05, 2022 | 271.40 | 274.04 | 264.84 | 273.72 | 606,383 | -4.83(-1.73%) |
Dec 02, 2022 | 273.91 | 282.22 | 273.91 | 278.55 | 252,631 | +2.94(+1.07%) |
Dec 01, 2022 | 279.89 | 280.43 | 274.63 | 275.61 | 267,732 | -4.28(-1.53%) |
Nov 30, 2022 | 272.33 | 280.27 | 271.30 | 279.89 | 562,741 | +8.86(+3.27%) |
Nov 29, 2022 | 270.50 | 271.53 | 268.60 | 271.03 | 240,110 | +0.34(+0.13%) |
Nov 28, 2022 | 267.41 | 271.88 | 267.41 | 270.69 | 296,990 | +2.62(+0.98%) |
Nov 25, 2022 | 267.59 | 268.45 | 266.23 | 268.07 | 78,422 | +1.21(+0.45%) |
Nov 23, 2022 | 270.43 | 271.92 | 266.48 | 266.86 | 191,790 | -4.07(-1.50%) |
Nov 22, 2022 | 266.65 | 271.22 | 263.38 | 270.93 | 291,041 | +5.34(+2.01%) |
Nov 21, 2022 | 265.05 | 269.38 | 263.11 | 265.59 | 248,291 | +0.97(+0.37%) |
Nov 18, 2022 | 264.85 | 266.21 | 259.63 | 264.62 | 342,561 | -0.13(-0.05%) |
Nov 17, 2022 | 260.35 | 265.36 | 257.47 | 264.75 | 350,152 | +3.70(+1.42%) |
Nov 16, 2022 | 259.89 | 266.36 | 259.89 | 261.05 | 291,954 | +1.93(+0.74%) |
Nov 15, 2022 | 256.80 | 261.34 | 255.01 | 259.12 | 362,833 | +4.48(+1.76%) |
Nov 14, 2022 | 257.38 | 262.36 | 254.04 | 254.64 | 293,956 | -0.81(-0.32%) |
Nov 11, 2022 | 264.03 | 264.03 | 251.54 | 255.45 | 499,205 | -7.93(-3.01%) |
Nov 10, 2022 | 269.56 | 270.61 | 256.82 | 263.38 | 450,775 | -1.03(-0.39%) |
Nov 09, 2022 | 262.59 | 267.14 | 260.03 | 264.41 | 353,997 | +1.57(+0.60%) |
Nov 08, 2022 | 265.09 | 266.00 | 260.24 | 262.84 | 477,095 | -3.96(-1.48%) |
Nov 07, 2022 | 263.11 | 270.43 | 262.67 | 266.80 | 477,634 | +2.11(+0.80%) |
Nov 04, 2022 | 264.29 | 268.23 | 261.64 | 264.69 | 393,657 | -0.73(-0.28%) |
Nov 03, 2022 | 255.02 | 270.44 | 253.95 | 265.42 | 795,622 | +11.77(+4.64%) |
Nov 02, 2022 | 236.01 | 259.18 | 233.16 | 253.65 | 1,703,729 | +25.26(+11.06%) |
Nov 01, 2022 | 230.28 | 234.10 | 227.90 | 228.39 | 401,054 | -2.14(-0.93%) |
Oct 31, 2022 | 230.50 | 231.50 | 226.96 | 230.53 | 368,396 | -1.62(-0.70%) |
Oct 28, 2022 | 227.31 | 232.98 | 225.19 | 232.15 | 299,910 | +6.34(+2.81%) |
Oct 27, 2022 | 229.42 | 230.98 | 225.23 | 225.81 | 238,413 | -1.89(-0.83%) |
Oct 26, 2022 | 228.11 | 231.81 | 226.82 | 227.70 | 270,517 | +0.94(+0.41%) |
Oct 25, 2022 | 220.83 | 227.30 | 220.83 | 226.76 | 259,701 | +4.67(+2.10%) |
Oct 24, 2022 | 219.58 | 224.03 | 218.82 | 222.09 | 265,799 | +2.79(+1.27%) |
Oct 21, 2022 | 216.47 | 220.26 | 216.10 | 219.30 | 265,418 | +3.45(+1.60%) |
Oct 20, 2022 | 216.88 | 217.53 | 214.53 | 215.85 | 194,523 | -0.74(-0.34%) |
Oct 19, 2022 | 217.99 | 218.28 | 214.90 | 216.59 | 326,918 | -2.79(-1.27%) |
Oct 18, 2022 | 223.54 | 224.28 | 219.07 | 219.38 | 293,674 | -2.60(-1.17%) |
Oct 17, 2022 | 217.32 | 223.42 | 217.07 | 221.98 | 335,747 | +5.54(+2.56%) |
Oct 14, 2022 | 214.27 | 217.93 | 214.27 | 216.44 | 275,678 | +2.68(+1.25%) |
Oct 13, 2022 | 210.35 | 216.53 | 209.57 | 213.76 | 350,844 | +2.51(+1.19%) |
Oct 12, 2022 | 212.07 | 212.57 | 209.48 | 211.25 | 221,946 | -0.23(-0.11%) |
Oct 11, 2022 | 208.84 | 213.44 | 207.73 | 211.48 | 312,468 | +5.53(+2.69%) |
Oct 10, 2022 | 207.19 | 208.31 | 205.35 | 205.95 | 151,173 | -0.82(-0.40%) |
Oct 07, 2022 | 208.93 | 209.09 | 206.09 | 206.77 | 257,693 | -3.03(-1.44%) |
Oct 06, 2022 | 210.85 | 211.12 | 207.97 | 209.80 | 210,877 | -2.25(-1.06%) |
Oct 05, 2022 | 214.89 | 215.29 | 210.61 | 212.05 | 303,506 | -3.57(-1.66%) |
Oct 04, 2022 | 214.54 | 217.31 | 212.56 | 215.62 | 376,574 | +1.69(+0.79%) |