Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 252.55 | 253.73 | 249.86 | 252.06 | 308,115 | -2.02(-0.79%) |
Dec 29, 2022 | 252.60 | 255.41 | 252.28 | 254.07 | 305,914 | +4.34(+1.74%) |
Dec 28, 2022 | 252.20 | 253.59 | 249.01 | 249.73 | 409,533 | -2.31(-0.92%) |
Dec 27, 2022 | 252.00 | 254.53 | 250.32 | 252.03 | 297,112 | +0.79(+0.32%) |
Dec 23, 2022 | 251.01 | 252.32 | 249.38 | 251.24 | 307,007 | +0.75(+0.30%) |
Dec 22, 2022 | 251.21 | 252.39 | 246.29 | 250.49 | 459,612 | -3.32(-1.31%) |
Dec 21, 2022 | 251.37 | 257.15 | 250.53 | 253.81 | 656,987 | +4.85(+1.95%) |
Dec 20, 2022 | 244.99 | 250.09 | 244.36 | 248.95 | 483,415 | +3.66(+1.49%) |
Dec 19, 2022 | 247.87 | 248.68 | 243.38 | 245.29 | 576,960 | -2.36(-0.95%) |
Dec 16, 2022 | 247.72 | 250.26 | 244.33 | 247.65 | 1,492,533 | -3.99(-1.59%) |
Dec 15, 2022 | 258.74 | 258.74 | 250.84 | 251.64 | 700,489 | -11.76(-4.47%) |
Dec 14, 2022 | 265.18 | 267.75 | 262.14 | 263.41 | 1,036,660 | -2.51(-0.94%) |
Dec 13, 2022 | 267.14 | 270.90 | 261.34 | 265.91 | 1,384,177 | +7.12(+2.75%) |
Dec 12, 2022 | 252.16 | 258.94 | 252.16 | 258.79 | 691,054 | +4.54(+1.79%) |
Dec 09, 2022 | 252.48 | 256.80 | 251.49 | 254.25 | 678,331 | +2.58(+1.03%) |
Dec 08, 2022 | 250.50 | 252.73 | 249.69 | 251.66 | 554,102 | +2.35(+0.94%) |
Dec 07, 2022 | 250.85 | 253.21 | 247.86 | 249.31 | 866,196 | -1.96(-0.78%) |
Dec 06, 2022 | 257.37 | 258.43 | 249.89 | 251.27 | 652,045 | -5.77(-2.25%) |
Dec 05, 2022 | 257.05 | 257.86 | 253.02 | 257.05 | 758,175 | -2.76(-1.06%) |
Dec 02, 2022 | 256.19 | 260.33 | 254.64 | 259.81 | 906,825 | -1.23(-0.47%) |
Dec 01, 2022 | 259.84 | 261.08 | 255.28 | 261.04 | 665,105 | +2.48(+0.96%) |
Nov 30, 2022 | 252.99 | 259.16 | 249.97 | 258.56 | 1,294,174 | +4.49(+1.77%) |
Nov 29, 2022 | 255.13 | 256.26 | 251.61 | 254.07 | 392,792 | -1.06(-0.41%) |
Nov 28, 2022 | 256.14 | 259.29 | 253.31 | 255.13 | 471,853 | -4.06(-1.57%) |
Nov 25, 2022 | 260.62 | 262.51 | 258.71 | 259.19 | 293,966 | -1.71(-0.66%) |
Nov 23, 2022 | 261.24 | 263.26 | 260.16 | 260.90 | 385,104 | -0.35(-0.14%) |
Nov 22, 2022 | 260.36 | 264.08 | 259.99 | 261.25 | 469,098 | +3.31(+1.28%) |
Nov 21, 2022 | 257.79 | 260.30 | 256.59 | 257.95 | 514,007 | -1.12(-0.43%) |
Nov 18, 2022 | 256.89 | 259.19 | 255.39 | 259.07 | 720,953 | +5.94(+2.35%) |
Nov 17, 2022 | 254.72 | 255.41 | 247.84 | 253.13 | 851,612 | -5.52(-2.13%) |
Nov 16, 2022 | 263.48 | 265.44 | 257.26 | 258.65 | 705,509 | -5.12(-1.94%) |
Nov 15, 2022 | 265.57 | 268.11 | 261.52 | 263.77 | 768,431 | +2.10(+0.80%) |
Nov 14, 2022 | 267.50 | 272.46 | 261.43 | 261.67 | 1,068,981 | -6.01(-2.24%) |
Nov 11, 2022 | 261.54 | 269.88 | 260.41 | 267.67 | 1,053,822 | +8.97(+3.47%) |
Nov 10, 2022 | 258.83 | 263.02 | 253.63 | 258.70 | 836,389 | +12.93(+5.26%) |
Nov 09, 2022 | 244.95 | 249.60 | 244.95 | 245.77 | 501,367 | -0.85(-0.35%) |
Nov 08, 2022 | 244.81 | 252.49 | 243.47 | 246.62 | 787,724 | +3.34(+1.37%) |
Nov 07, 2022 | 241.00 | 243.79 | 238.98 | 243.29 | 788,617 | +3.35(+1.40%) |
Nov 04, 2022 | 238.71 | 242.14 | 233.03 | 239.93 | 1,043,633 | +4.46(+1.89%) |
Nov 03, 2022 | 224.77 | 238.23 | 223.90 | 235.47 | 1,150,065 | +7.22(+3.16%) |
Nov 02, 2022 | 232.87 | 228.25 | 2,310,011 | -19.66(-7.93%) | ||
Nov 01, 2022 | 250.13 | 251.41 | 245.21 | 247.91 | 938,899 | +0.34(+0.14%) |
Oct 31, 2022 | 247.97 | 252.00 | 247.27 | 247.56 | 941,428 | -1.73(-0.69%) |
Oct 28, 2022 | 242.43 | 250.24 | 240.77 | 249.29 | 879,263 | +10.11(+4.23%) |
Oct 27, 2022 | 235.59 | 240.96 | 235.56 | 239.18 | 932,691 | +5.52(+2.36%) |
Oct 26, 2022 | 234.95 | 237.45 | 232.90 | 233.66 | 397,872 | -0.67(-0.29%) |
Oct 25, 2022 | 228.14 | 234.60 | 228.14 | 234.33 | 530,405 | +6.19(+2.71%) |
Oct 24, 2022 | 227.36 | 229.45 | 223.88 | 228.14 | 631,009 | +3.30(+1.47%) |
Oct 21, 2022 | 218.38 | 225.45 | 215.11 | 224.84 | 1,062,465 | +6.46(+2.96%) |
Oct 20, 2022 | 226.73 | 227.71 | 217.84 | 218.39 | 792,760 | -8.46(-3.73%) |
Oct 19, 2022 | 226.41 | 229.15 | 224.42 | 226.84 | 551,405 | -2.77(-1.21%) |
Oct 18, 2022 | 230.79 | 231.79 | 224.85 | 229.62 | 520,565 | +5.90(+2.64%) |
Oct 17, 2022 | 222.84 | 224.61 | 221.69 | 223.72 | 447,580 | +6.62(+3.05%) |
Oct 14, 2022 | 225.68 | 227.46 | 216.32 | 217.10 | 588,368 | -7.85(-3.49%) |
Oct 13, 2022 | 214.64 | 225.54 | 212.90 | 224.95 | 656,920 | +6.44(+2.95%) |
Oct 12, 2022 | 220.41 | 221.68 | 217.35 | 218.51 | 549,434 | -0.57(-0.26%) |
Oct 11, 2022 | 216.93 | 223.13 | 216.33 | 219.09 | 614,596 | +0.58(+0.27%) |
Oct 10, 2022 | 220.37 | 221.67 | 216.31 | 218.50 | 366,501 | -0.08(-0.04%) |
Oct 07, 2022 | 223.00 | 223.04 | 216.90 | 218.58 | 562,302 | -7.48(-3.31%) |
Oct 06, 2022 | 226.87 | 229.93 | 225.40 | 226.06 | 617,931 | -1.54(-0.68%) |
Oct 05, 2022 | 221.70 | 230.42 | 221.70 | 227.60 | 849,560 | +2.79(+1.24%) |
Oct 04, 2022 | 222.81 | 225.50 | 222.02 | 224.81 | 817,076 | +6.00(+2.74%) |