Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 294.13 | 300.74 | 294.13 | 299.91 | 445,579 | +2.14(+0.72%) |
Dec 29, 2022 | 288.95 | 298.86 | 288.54 | 297.77 | 362,024 | +7.58(+2.61%) |
Dec 28, 2022 | 298.99 | 298.99 | 288.18 | 290.18 | 545,825 | -9.49(-3.17%) |
Dec 27, 2022 | 299.33 | 301.82 | 296.86 | 299.67 | 425,974 | +1.76(+0.59%) |
Dec 23, 2022 | 291.65 | 297.96 | 288.79 | 297.92 | 353,473 | +10.85(+3.78%) |
Dec 22, 2022 | 295.58 | 295.86 | 281.03 | 287.07 | 430,730 | -8.65(-2.93%) |
Dec 21, 2022 | 295.76 | 297.05 | 290.69 | 295.72 | 569,145 | +6.38(+2.21%) |
Dec 20, 2022 | 279.25 | 290.65 | 279.25 | 289.34 | 434,530 | +10.00(+3.58%) |
Dec 19, 2022 | 283.32 | 285.31 | 277.20 | 279.33 | 428,648 | +0.15(+0.05%) |
Dec 16, 2022 | 274.39 | 279.82 | 273.15 | 279.19 | 669,170 | -4.58(-1.61%) |
Dec 15, 2022 | 282.66 | 285.10 | 278.87 | 283.77 | 450,659 | -2.03(-0.71%) |
Dec 14, 2022 | 289.49 | 290.30 | 282.89 | 285.80 | 602,158 | -1.67(-0.58%) |
Dec 13, 2022 | 283.01 | 288.88 | 281.89 | 287.47 | 1,091,409 | +11.55(+4.19%) |
Dec 12, 2022 | 265.60 | 277.23 | 265.60 | 275.92 | 748,164 | +11.42(+4.32%) |
Dec 09, 2022 | 277.19 | 279.86 | 264.29 | 264.49 | 1,024,418 | -12.25(-4.43%) |
Dec 08, 2022 | 283.72 | 286.05 | 275.24 | 276.75 | 705,304 | +0.88(+0.32%) |
Dec 07, 2022 | 284.14 | 286.65 | 275.35 | 275.87 | 842,306 | -7.27(-2.57%) |
Dec 06, 2022 | 285.25 | 291.07 | 281.15 | 283.14 | 989,762 | -3.25(-1.14%) |
Dec 05, 2022 | 304.49 | 305.77 | 285.14 | 286.39 | 1,041,623 | -14.61(-4.85%) |
Dec 02, 2022 | 292.90 | 301.56 | 292.04 | 301.00 | 748,511 | +5.34(+1.81%) |
Dec 01, 2022 | 300.51 | 304.37 | 295.63 | 295.66 | 749,021 | -1.32(-0.44%) |
Nov 30, 2022 | 297.23 | 298.03 | 290.97 | 296.98 | 712,688 | +4.85(+1.66%) |
Nov 29, 2022 | 290.19 | 293.55 | 288.85 | 292.12 | 596,612 | +6.64(+2.33%) |
Nov 28, 2022 | 282.42 | 290.44 | 281.33 | 285.49 | 867,573 | -6.52(-2.23%) |
Nov 25, 2022 | 293.90 | 295.87 | 291.47 | 292.01 | 270,738 | -3.00(-1.02%) |
Nov 23, 2022 | 295.56 | 299.05 | 290.66 | 295.00 | 822,629 | -7.66(-2.53%) |
Nov 22, 2022 | 299.04 | 303.74 | 297.18 | 302.66 | 776,020 | +9.15(+3.12%) |
Nov 21, 2022 | 291.37 | 294.73 | 277.81 | 293.51 | 1,874,764 | -7.63(-2.53%) |
Nov 18, 2022 | 298.95 | 302.22 | 291.95 | 301.14 | 858,229 | -2.53(-0.83%) |
Nov 17, 2022 | 297.29 | 306.04 | 296.60 | 303.67 | 786,782 | -1.25(-0.41%) |
Nov 16, 2022 | 308.75 | 310.05 | 303.53 | 304.92 | 703,087 | -6.58(-2.11%) |
Nov 15, 2022 | 307.94 | 312.58 | 303.81 | 311.50 | 899,007 | +6.19(+2.03%) |
Nov 14, 2022 | 310.42 | 315.18 | 304.93 | 305.31 | 834,737 | -5.63(-1.81%) |
Nov 11, 2022 | 308.52 | 314.71 | 307.70 | 310.94 | 716,425 | +9.93(+3.30%) |
Nov 10, 2022 | 301.60 | 302.85 | 295.34 | 301.01 | 1,172,571 | +6.64(+2.26%) |
Nov 09, 2022 | 305.33 | 305.48 | 293.23 | 294.37 | 1,348,982 | -15.90(-5.12%) |
Nov 08, 2022 | 310.45 | 312.16 | 305.93 | 310.27 | 741,860 | -0.04(-0.01%) |
Nov 07, 2022 | 302.13 | 310.92 | 301.71 | 310.31 | 831,370 | +10.40(+3.47%) |
Nov 04, 2022 | 301.68 | 306.17 | 295.92 | 299.91 | 1,101,681 | +6.37(+2.17%) |
Nov 03, 2022 | 282.33 | 294.78 | 281.58 | 293.54 | 966,833 | +8.50(+2.98%) |
Nov 02, 2022 | 289.49 | 284.19 | 285.04 | 961,902 | -6.05(-2.08%) | |
Nov 01, 2022 | 297.59 | 297.81 | 290.95 | 291.09 | 1,698,953 | -0.57(-0.19%) |
Oct 31, 2022 | 279.77 | 293.06 | 279.77 | 291.66 | 1,050,491 | +8.52(+3.01%) |
Oct 28, 2022 | 285.95 | 288.13 | 277.01 | 283.13 | 1,272,585 | -2.46(-0.86%) |
Oct 27, 2022 | 290.92 | 295.44 | 284.26 | 285.59 | 1,773,110 | -1.14(-0.40%) |
Oct 26, 2022 | 280.72 | 291.23 | 280.68 | 286.74 | 1,582,105 | +10.35(+3.74%) |
Oct 25, 2022 | 273.88 | 278.97 | 271.72 | 276.38 | 891,096 | +1.15(+0.42%) |
Oct 24, 2022 | 269.82 | 276.14 | 268.19 | 275.23 | 751,380 | +4.49(+1.66%) |
Oct 21, 2022 | 261.34 | 272.24 | 258.74 | 270.74 | 2,338,750 | +12.97(+5.03%) |
Oct 20, 2022 | 258.75 | 260.38 | 255.66 | 257.77 | 1,325,983 | +2.28(+0.89%) |
Oct 19, 2022 | 248.07 | 256.35 | 245.74 | 255.50 | 1,661,379 | +11.33(+4.64%) |
Oct 18, 2022 | 243.17 | 247.40 | 238.91 | 244.17 | 547,201 | +3.60(+1.50%) |
Oct 17, 2022 | 238.51 | 244.25 | 237.81 | 240.57 | 617,597 | +6.24(+2.66%) |
Oct 14, 2022 | 241.70 | 245.10 | 234.11 | 234.33 | 706,578 | -11.32(-4.61%) |
Oct 13, 2022 | 229.02 | 246.57 | 229.02 | 245.65 | 1,197,505 | +12.52(+5.37%) |
Oct 12, 2022 | 231.16 | 234.85 | 227.09 | 233.13 | 685,579 | -0.45(-0.19%) |
Oct 11, 2022 | 230.36 | 238.25 | 229.46 | 233.58 | 521,411 | -2.02(-0.86%) |
Oct 10, 2022 | 240.47 | 243.89 | 233.68 | 235.60 | 492,656 | -5.86(-2.43%) |
Oct 07, 2022 | 242.79 | 245.77 | 238.49 | 241.46 | 846,218 | -1.40(-0.57%) |
Oct 06, 2022 | 236.96 | 245.19 | 236.96 | 242.85 | 915,120 | +3.26(+1.36%) |
Oct 05, 2022 | 229.20 | 241.00 | 228.48 | 239.59 | 1,008,196 | +10.13(+4.42%) |
Oct 04, 2022 | 225.58 | 229.94 | 224.08 | 229.46 | 933,560 | +8.51(+3.85%) |