Humana (NY: HUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	481.74	487.38	475.94	482.68	4,146,345	+2.44(+0.51%)
Nov 29, 2023	493.78	524.10	478.20	480.24	5,062,773	-27.91(-5.49%)
Nov 28, 2023	509.54	513.07	508.07	508.15	721,371	-0.26(-0.05%)
Nov 27, 2023	517.97	524.81	508.13	508.41	990,755	-7.52(-1.46%)
Nov 24, 2023	516.67	518.45	512.14	515.93	313,412	+2.65(+0.52%)
Nov 22, 2023	508.35	514.51	504.72	513.28	896,141	+8.49(+1.68%)
Nov 21, 2023	500.15	506.60	498.12	504.79	711,725	+5.26(+1.05%)
Nov 20, 2023	495.32	500.34	492.51	499.53	1,070,784	+3.68(+0.74%)
Nov 17, 2023	511.36	511.36	493.81	495.85	1,506,437	-14.75(-2.89%)
Nov 16, 2023	504.80	517.66	504.80	510.60	1,058,605	+6.09(+1.21%)
Nov 15, 2023	497.89	506.94	493.30	504.51	1,112,281	+4.82(+0.96%)
Nov 14, 2023	488.77	503.11	487.98	499.69	1,126,161	+4.78(+0.97%)
Nov 13, 2023	490.81	496.16	490.45	494.92	553,015	+4.02(+0.82%)
Nov 10, 2023	494.34	494.89	486.75	490.89	695,051	-2.06(-0.42%)
Nov 09, 2023	486.08	495.96	484.67	492.95	1,061,149	+6.89(+1.42%)
Nov 08, 2023	497.40	500.79	485.45	486.06	912,614	-9.88(-1.99%)
Nov 07, 2023	488.58	501.38	488.56	495.94	1,854,247	+10.82(+2.23%)
Nov 06, 2023	475.85	487.95	471.62	485.12	1,553,425	+10.25(+2.16%)
Nov 03, 2023	476.31	481.63	472.92	474.87	1,459,585	-4.37(-0.91%)
Nov 02, 2023	482.31	485.81	469.68	479.24	2,616,337	-7.92(-1.63%)
Nov 01, 2023	498.09	513.68	486.53	487.16	2,764,781	-34.18(-6.56%)
Oct 31, 2023	518.26	523.13	516.12	521.34	1,288,256	+5.70(+1.10%)
Oct 30, 2023	509.08	518.15	506.48	515.64	1,098,745	+7.74(+1.52%)
Oct 27, 2023	508.26	513.78	506.06	507.90	762,022	-3.17(-0.62%)
Oct 26, 2023	516.49	518.80	510.04	511.06	691,293	-9.36(-1.80%)
Oct 25, 2023	516.36	522.49	510.69	520.42	737,198	+6.39(+1.24%)
Oct 24, 2023	515.54	522.07	513.54	514.03	548,079	+0.87(+0.17%)
Oct 23, 2023	517.53	518.45	510.86	513.16	571,469	-5.64(-1.09%)
Oct 20, 2023	522.62	524.76	517.16	518.81	1,013,346	-1.56(-0.30%)
Oct 19, 2023	518.65	522.62	515.52	520.37	839,672	+1.02(+0.20%)
Oct 18, 2023	524.23	527.48	518.26	519.35	1,051,973	+1.81(+0.35%)
Oct 17, 2023	523.45	528.15	517.26	517.53	717,342	-4.32(-0.83%)
Oct 16, 2023	512.68	523.44	510.62	521.85	1,489,407	+18.16(+3.60%)
Oct 13, 2023	505.47	512.35	497.87	503.69	1,540,890	+6.13(+1.23%)
Oct 12, 2023	491.18	500.74	486.92	497.56	1,172,840	+6.36(+1.29%)
Oct 11, 2023	491.78	495.24	484.41	491.20	1,594,170	-6.95(-1.39%)
Oct 10, 2023	499.29	501.26	496.18	498.15	1,019,444	-1.14(-0.23%)
Oct 09, 2023	496.12	500.74	492.77	499.29	719,389	+3.36(+0.68%)
Oct 06, 2023	487.30	500.85	486.80	495.93	807,489	+9.15(+1.88%)
Oct 05, 2023	484.45	487.49	482.07	486.78	853,882	+3.19(+0.66%)
Oct 04, 2023	486.37	487.46	480.30	483.60	1,237,824	-2.65(-0.54%)
Oct 03, 2023	486.81	489.24	483.02	486.24	628,342	-3.28(-0.67%)
Oct 02, 2023	484.05	491.72	477.19	489.53	1,005,601	+5.20(+1.07%)
Sep 29, 2023	492.38	493.19	484.26	484.33	1,011,059	-8.65(-1.75%)
Sep 28, 2023	493.36	499.56	487.89	492.98	818,023	+2.51(+0.51%)
Sep 27, 2023	489.81	491.40	485.25	490.47	710,897	+0.57(+0.12%)
Sep 26, 2023	497.17	497.64	489.47	489.90	761,509	-8.02(-1.61%)
Sep 25, 2023	492.22	497.97	496.12	497.92	683,476	+6.97(+1.42%)
Sep 22, 2023	490.63	495.92	487.36	490.96	952,190	+0.00(+0.00%)
Sep 21, 2023	483.53	495.68	482.98	490.96	2,124,930	+9.23(+1.92%)
Sep 20, 2023	472.78	483.01	468.53	481.73	1,041,603	+10.90(+2.32%)
Sep 19, 2023	470.90	474.80	467.91	470.82	787,726	-0.22(-0.05%)
Sep 18, 2023	471.67	471.67	465.85	471.04	653,975	+3.23(+0.69%)
Sep 15, 2023	467.49	472.01	466.11	467.81	1,190,455	-0.80(-0.17%)
Sep 14, 2023	473.31	475.44	465.17	468.61	661,016	-0.92(-0.20%)
Sep 13, 2023	468.07	476.80	458.06	469.53	1,616,042	+3.41(+0.73%)
Sep 12, 2023	462.76	469.42	457.49	466.12	813,662	+1.88(+0.40%)
Sep 11, 2023	465.88	469.96	462.16	464.25	762,609	-0.55(-0.12%)
Sep 08, 2023	468.99	468.99	461.69	464.79	915,769	-4.22(-0.90%)
Sep 07, 2023	464.31	471.99	462.71	469.02	834,859	+6.87(+1.49%)
Sep 06, 2023	466.44	467.98	458.98	462.15	962,554	-5.12(-1.10%)
Sep 05, 2023	458.06	470.94	456.51	467.27	1,166,879	+9.55(+2.09%)
Sep 01, 2023	461.09	463.69	453.15	457.72	997,653	-1.01(-0.22%)
Aug 31, 2023	474.18	474.18	458.38	458.73	1,550,801	-13.54(-2.87%)
Aug 30, 2023	478.68	480.93	471.62	472.27	1,114,930	-6.00(-1.25%)
Aug 29, 2023	477.29	479.34	474.39	478.28	516,651	+0.66(+0.14%)
Aug 28, 2023	476.19	479.05	475.04	477.62	494,963	+1.69(+0.35%)
Aug 25, 2023	480.14	482.40	475.54	475.93	582,833	-3.67(-0.76%)
Aug 24, 2023	478.45	483.87	477.13	479.60	835,914	+1.19(+0.25%)
Aug 23, 2023	482.55	482.66	476.17	478.41	729,808	-2.74(-0.57%)
Aug 22, 2023	485.27	489.58	480.23	481.15	730,315	-7.05(-1.44%)
Aug 21, 2023	484.72	488.88	484.19	488.19	752,476	+0.88(+0.18%)
Aug 18, 2023	485.43	489.84	484.49	487.31	711,103	+1.64(+0.34%)
Aug 17, 2023	489.87	492.64	484.15	485.67	1,135,758	-5.88(-1.20%)
Aug 16, 2023	492.66	496.00	489.37	491.55	822,828	-0.65(-0.13%)
Aug 15, 2023	492.83	493.66	489.27	492.20	895,476	-1.89(-0.38%)
Aug 14, 2023	491.43	496.02	490.56	494.09	636,502	+3.28(+0.67%)
Aug 11, 2023	492.82	494.02	489.86	490.81	662,016	-1.11(-0.23%)
Aug 10, 2023	491.16	497.22	490.53	491.92	751,622	+1.64(+0.33%)
Aug 09, 2023	490.39	495.37	487.62	490.28	881,580	+0.16(+0.03%)
Aug 08, 2023	489.96	493.07	486.26	490.12	982,752	-1.44(-0.29%)
Aug 07, 2023	482.89	494.86	481.69	491.56	1,653,655	+10.32(+2.15%)
Aug 04, 2023	486.39	488.14	481.13	481.24	1,434,521	-2.85(-0.59%)
Aug 03, 2023	480.15	488.74	477.74	484.09	1,883,470	+3.38(+0.70%)
Aug 02, 2023	481.08	485.72	475.17	480.71	3,318,830	+25.48(+5.60%)
Aug 01, 2023	455.35	458.27	452.24	455.23	1,543,021	+1.27(+0.28%)
Jul 31, 2023	452.18	455.35	448.68	453.96	1,158,490	+3.51(+0.78%)
Jul 28, 2023	450.37	452.85	442.92	450.45	1,513,675	+2.29(+0.51%)
Jul 27, 2023	445.98	454.51	445.55	448.17	1,823,267	+2.77(+0.62%)
Jul 26, 2023	451.42	453.60	444.74	445.39	1,233,809	-6.09(-1.35%)
Jul 25, 2023	450.49	454.17	448.05	451.49	1,559,022	+0.89(+0.20%)
Jul 24, 2023	454.08	456.22	449.55	450.59	1,450,025	-3.43(-0.76%)
Jul 21, 2023	446.01	455.60	444.55	454.02	3,166,945	+9.42(+2.12%)
Jul 20, 2023	448.66	449.15	442.97	444.60	1,909,671	+0.15(+0.03%)
Jul 19, 2023	451.22	456.12	442.14	444.45	2,081,319	+6.49(+1.48%)
Jul 18, 2023	431.93	441.18	430.04	437.96	2,246,539	+6.28(+1.45%)
Jul 17, 2023	430.61	435.19	429.29	431.68	1,196,117	-0.52(-0.12%)
Jul 14, 2023	433.06	437.12	430.38	432.20	3,276,182	+10.57(+2.51%)
Jul 13, 2023	424.77	425.51	420.63	421.62	2,402,332	-0.79(-0.19%)
Jul 12, 2023	437.29	437.29	421.31	422.41	3,204,294	-12.06(-2.78%)
Jul 11, 2023	431.83	435.74	430.66	434.47	1,223,590	+2.50(+0.58%)
Jul 10, 2023	427.95	433.68	424.53	431.97	1,588,291	+4.53(+1.06%)
Jul 07, 2023	433.94	435.75	426.93	427.44	2,203,224	-10.78(-2.46%)
Jul 06, 2023	439.46	442.22	437.82	438.22	1,367,801	-3.97(-0.90%)
Jul 05, 2023	445.14	447.99	441.43	442.19	1,355,068	-1.27(-0.29%)
Jul 03, 2023	441.21	444.82	439.85	443.47	573,346	-0.86(-0.19%)
Jun 30, 2023	441.97	446.31	438.57	444.32	1,304,068	+3.25(+0.74%)
Jun 29, 2023	443.33	443.47	440.19	441.07	773,933	-0.08(-0.02%)
Jun 28, 2023	440.88	443.59	438.60	441.16	826,659	-1.08(-0.24%)
Jun 27, 2023	441.80	443.37	437.69	442.24	1,034,013	-0.48(-0.11%)
Jun 26, 2023	442.32	444.94	438.87	442.71	1,006,388	+0.45(+0.10%)
Jun 23, 2023	447.79	451.24	441.68	442.27	2,011,588	-10.40(-2.30%)
Jun 22, 2023	451.94	454.73	448.29	452.67	1,200,834	+3.70(+0.82%)
Jun 21, 2023	440.01	453.65	439.82	448.97	1,598,866	+5.95(+1.34%)
Jun 20, 2023	438.56	444.85	435.49	443.02	2,237,534	+1.05(+0.24%)
Jun 16, 2023	447.89	457.08	440.09	441.97	5,345,596	-18.05(-3.92%)
Jun 15, 2023	452.50	465.68	450.54	460.02	2,909,586	+8.78(+1.95%)
Jun 14, 2023	452.72	456.20	431.41	451.24	6,972,945	-57.15(-11.24%)
Jun 13, 2023	504.76	511.52	504.76	508.40	797,683	-0.60(-0.12%)
Jun 12, 2023	509.30	512.45	504.32	508.99	491,014	-0.11(-0.02%)
Jun 09, 2023	505.79	515.38	503.35	509.10	669,726	+3.48(+0.69%)
Jun 08, 2023	497.45	505.91	497.19	505.62	566,120	+5.10(+1.02%)
Jun 07, 2023	504.13	507.18	497.88	500.52	931,966	-6.38(-1.26%)
Jun 06, 2023	519.06	519.34	502.34	506.90	1,013,749	-12.71(-2.45%)
Jun 05, 2023	518.20	523.29	516.83	519.61	634,883	+3.13(+0.61%)
Jun 02, 2023	510.11	518.69	508.33	516.48	791,735	+5.58(+1.09%)
Jun 01, 2023	498.83	514.32	498.69	510.90	793,050	+13.17(+2.65%)
May 31, 2023	491.77	500.55	491.23	497.73	2,009,347	+6.71(+1.37%)
May 30, 2023	489.88	497.38	488.12	491.01	711,299	-1.49(-0.30%)
May 26, 2023	495.60	499.11	491.18	492.50	654,245	-3.44(-0.69%)
May 25, 2023	497.83	498.28	491.89	495.94	729,019	-6.51(-1.29%)
May 24, 2023	504.40	507.73	500.69	502.45	656,381	-0.30(-0.06%)
May 23, 2023	506.51	508.27	492.73	502.74	952,763	-6.99(-1.37%)
May 22, 2023	510.69	512.85	507.34	509.74	443,011	+0.46(+0.09%)
May 19, 2023	509.68	514.60	507.05	509.28	1,043,846	-0.35(-0.07%)
May 18, 2023	514.62	514.62	504.39	509.63	881,762	-6.37(-1.23%)
May 17, 2023	515.31	516.48	508.10	515.99	642,805	+1.92(+0.37%)
May 16, 2023	519.54	522.64	512.71	514.07	635,967	-4.11(-0.79%)
May 15, 2023	520.88	522.04	516.82	518.18	450,707	-4.81(-0.92%)
May 12, 2023	525.06	525.61	519.73	523.00	463,887	-1.63(-0.31%)
May 11, 2023	524.63	525.69	520.98	524.62	563,694	-0.63(-0.12%)
May 10, 2023	525.72	528.81	523.34	525.26	652,236	-0.57(-0.11%)
May 09, 2023	532.76	536.74	523.34	525.82	948,894	-5.71(-1.07%)
May 08, 2023	528.46	532.97	526.62	531.53	677,953	+0.93(+0.18%)
May 05, 2023	526.78	535.03	526.78	530.60	554,533	+6.47(+1.23%)
May 04, 2023	525.89	526.32	519.32	524.14	553,868	-1.28(-0.24%)
May 03, 2023	530.58	532.57	522.22	525.41	681,848	-3.24(-0.61%)
May 02, 2023	531.67	534.25	525.89	528.66	1,035,233	-2.05(-0.39%)
May 01, 2023	526.84	534.82	526.81	530.71	799,220	+4.60(+0.87%)
Apr 28, 2023	522.01	526.84	518.95	526.11	814,786	+5.17(+0.99%)
Apr 27, 2023	502.55	522.93	501.98	520.94	1,047,971	+19.65(+3.92%)
Apr 26, 2023	505.79	509.17	491.90	501.30	1,519,024	+3.75(+0.75%)
Apr 25, 2023	500.73	504.66	495.66	497.55	873,667	-0.04(-0.01%)
Apr 24, 2023	487.68	500.09	486.08	497.59	1,049,454	+10.43(+2.14%)
Apr 21, 2023	491.52	493.82	481.59	487.15	1,106,117	+0.89(+0.18%)
Apr 20, 2023	488.05	488.05	482.97	486.26	1,083,151	-2.57(-0.53%)
Apr 19, 2023	503.01	503.81	485.45	488.83	1,401,427	-19.62(-3.86%)
Apr 18, 2023	511.79	513.42	505.86	508.45	615,220	-6.09(-1.18%)
Apr 17, 2023	518.15	520.01	510.16	514.54	714,501	-4.97(-0.96%)
Apr 14, 2023	529.18	534.77	518.89	519.50	1,015,943	-11.34(-2.14%)
Apr 13, 2023	529.71	535.54	526.35	530.84	872,070	+3.18(+0.60%)
Apr 12, 2023	526.71	531.87	525.09	527.66	758,090	-1.70(-0.32%)
Apr 11, 2023	522.46	530.28	522.46	529.35	863,761	+9.12(+1.75%)
Apr 10, 2023	515.16	520.54	514.41	520.23	816,091	+4.55(+0.88%)
Apr 06, 2023	515.49	520.29	511.03	515.68	1,091,093	+3.71(+0.72%)
Apr 05, 2023	503.56	512.91	498.32	511.97	1,559,004	+12.81(+2.57%)
Apr 04, 2023	506.17	506.66	497.31	499.15	965,367	-6.88(-1.36%)
Apr 03, 2023	495.95	506.85	488.24	506.04	1,491,420	+24.58(+5.11%)
Mar 31, 2023	486.44	486.62	479.66	481.45	1,285,203	-2.88(-0.59%)
Mar 30, 2023	481.99	484.67	475.38	484.33	723,635	+3.47(+0.72%)
Mar 29, 2023	478.73	481.07	473.20	480.86	1,241,071	+2.32(+0.48%)
Mar 28, 2023	502.71	503.82	475.47	478.55	1,705,707	-23.34(-4.65%)
Mar 27, 2023	503.69	505.81	497.99	501.89	672,311	+4.51(+0.91%)
Mar 24, 2023	486.92	498.23	486.68	497.37	666,524	+10.97(+2.25%)
Mar 23, 2023	494.32	497.63	482.49	486.40	861,867	-6.91(-1.40%)
Mar 22, 2023	499.46	502.74	493.15	493.31	624,898	-2.51(-0.51%)
Mar 21, 2023	492.36	502.43	492.36	495.83	953,820	+6.42(+1.31%)
Mar 20, 2023	490.89	500.14	488.98	489.41	1,206,874	-1.15(-0.23%)
Mar 17, 2023	491.83	494.12	482.87	490.56	1,982,703	+1.16(+0.24%)
Mar 16, 2023	478.63	491.92	477.61	489.40	1,097,204	+10.40(+2.17%)
Mar 15, 2023	470.50	481.79	470.50	479.00	876,323	+1.88(+0.39%)
Mar 14, 2023	480.05	483.28	472.25	477.12	911,646	-0.50(-0.11%)
Mar 13, 2023	472.25	486.81	472.02	477.62	1,042,474	+2.79(+0.59%)
Mar 10, 2023	481.58	487.19	473.69	474.83	896,454	-6.60(-1.37%)
Mar 09, 2023	488.84	489.15	478.50	481.44	649,063	-2.95(-0.61%)
Mar 08, 2023	488.85	491.97	482.89	484.38	644,239	-6.66(-1.36%)
Mar 07, 2023	496.57	498.07	487.13	491.05	653,908	-3.00(-0.61%)
Mar 06, 2023	495.50	501.40	493.07	494.05	827,850	-1.13(-0.23%)
Mar 03, 2023	491.60	495.59	486.33	495.18	851,194	+4.41(+0.90%)
Mar 02, 2023	490.79	493.07	486.72	490.77	823,421	-0.39(-0.08%)
Mar 01, 2023	486.90	491.88	485.91	491.16	513,064	+1.12(+0.23%)
Feb 28, 2023	500.91	503.65	485.88	490.04	1,253,040	-11.37(-2.27%)
Feb 27, 2023	504.50	507.43	499.77	501.41	858,029	-0.90(-0.18%)
Feb 24, 2023	505.86	509.34	500.87	502.31	1,217,589	-3.20(-0.63%)
Feb 23, 2023	496.82	506.61	493.80	505.51	1,008,412	+6.99(+1.40%)
Feb 22, 2023	498.62	501.79	496.96	498.52	582,321	+0.21(+0.04%)
Feb 21, 2023	503.00	509.71	497.47	498.31	1,147,994	-6.69(-1.33%)
Feb 17, 2023	499.12	507.96	498.93	505.01	1,366,096	+4.41(+0.88%)
Feb 16, 2023	494.18	505.95	492.33	500.60	720,571	+7.30(+1.48%)
Feb 15, 2023	491.68	496.90	491.11	493.31	669,405	-3.33(-0.67%)
Feb 14, 2023	498.01	503.60	495.61	496.63	521,933	-0.26(-0.05%)
Feb 13, 2023	493.97	500.19	492.94	496.89	573,534	+3.29(+0.67%)
Feb 10, 2023	488.11	496.02	488.11	493.60	841,021	+6.62(+1.36%)
Feb 09, 2023	489.61	491.05	482.91	486.98	989,797	-2.26(-0.46%)
Feb 08, 2023	477.50	490.21	477.50	489.24	1,221,061	+13.08(+2.75%)
Feb 07, 2023	476.24	477.31	466.81	476.16	1,314,747	-5.17(-1.07%)
Feb 06, 2023	476.74	487.32	475.72	481.33	1,533,638	+9.55(+2.02%)
Feb 03, 2023	486.69	493.61	471.01	471.77	1,535,152	-13.07(-2.70%)
Feb 02, 2023	494.11	501.41	478.55	484.84	2,620,523	-23.27(-4.58%)
Feb 01, 2023	501.00	522.46	493.59	508.11	2,006,633	+1.56(+0.31%)
Jan 31, 2023	490.52	507.84	489.24	506.55	2,289,235	+26.52(+5.52%)
Jan 30, 2023	480.37	490.83	479.50	480.03	1,578,462	+3.19(+0.67%)
Jan 27, 2023	492.99	493.29	475.43	476.84	1,401,988	-17.49(-3.54%)
Jan 26, 2023	497.80	500.18	493.31	494.33	830,300	-2.83(-0.57%)
Jan 25, 2023	491.11	507.34	491.11	497.17	860,718	+1.85(+0.37%)
Jan 24, 2023	491.48	497.40	486.25	495.31	731,064	+5.74(+1.17%)
Jan 23, 2023	493.35	495.77	488.27	489.57	814,733	-2.72(-0.55%)
Jan 20, 2023	486.71	492.40	485.44	492.30	1,901,806	+5.52(+1.13%)
Jan 19, 2023	482.65	491.85	481.88	486.77	681,922	+6.90(+1.44%)
Jan 18, 2023	486.43	488.80	479.21	479.87	853,688	-5.65(-1.16%)
Jan 17, 2023	488.56	489.58	484.44	485.52	824,936	-0.89(-0.18%)
Jan 13, 2023	489.31	499.76	484.45	486.42	1,293,449	-2.90(-0.59%)
Jan 12, 2023	487.53	490.85	477.71	489.31	1,103,139	+1.28(+0.26%)
Jan 11, 2023	477.43	488.15	475.70	488.04	951,519	+11.30(+2.37%)
Jan 10, 2023	479.51	480.91	473.59	476.74	1,014,149	-0.12(-0.02%)
Jan 09, 2023	490.58	494.81	474.98	476.86	1,075,109	-10.72(-2.20%)
Jan 06, 2023	485.30	489.68	483.12	487.58	987,519	+4.48(+0.93%)
Jan 05, 2023	487.25	488.40	478.84	483.11	1,286,725	-4.06(-0.83%)
Jan 04, 2023	495.10	496.47	479.87	487.17	1,145,901	-8.29(-1.67%)
Jan 03, 2023	503.12	505.87	484.74	495.45	1,100,551	-11.58(-2.28%)
Dec 30, 2022	508.07	508.32	502.00	507.04	402,612	-1.00(-0.20%)
Dec 29, 2022	512.01	512.03	506.89	508.04	306,019	-1.31(-0.26%)
Dec 28, 2022	511.09	514.74	508.45	509.34	610,583	+0.92(+0.18%)
Dec 27, 2022	509.71	513.98	506.97	508.43	428,289	+0.42(+0.08%)
Dec 23, 2022	504.55	510.03	503.68	508.01	362,137	+1.51(+0.30%)
Dec 22, 2022	502.02	506.77	499.20	506.50	669,484	+4.27(+0.85%)
Dec 21, 2022	499.15	502.23	493.88	502.23	664,534	+6.32(+1.27%)
Dec 20, 2022	498.80	502.13	494.51	495.91	644,894	-3.08(-0.62%)
Dec 19, 2022	497.92	501.45	494.70	499.00	834,529	+1.30(+0.26%)
Dec 16, 2022	500.54	500.89	489.12	497.70	1,940,801	-4.85(-0.97%)
Dec 15, 2022	511.74	511.74	496.49	502.55	1,504,560	-12.92(-2.51%)
Dec 14, 2022	519.96	520.20	510.92	515.47	1,080,648	-1.53(-0.30%)
Dec 13, 2022	531.60	531.60	514.16	517.00	1,677,766	-6.85(-1.31%)
Dec 12, 2022	528.49	530.75	519.30	523.85	1,561,969	-3.39(-0.64%)
Dec 09, 2022	539.79	540.53	526.83	527.24	1,081,467	-13.78(-2.55%)
Dec 08, 2022	542.27	547.28	539.85	541.02	636,236	-1.80(-0.33%)
Dec 07, 2022	540.14	546.21	539.46	542.82	726,851	+2.80(+0.52%)
Dec 06, 2022	540.21	544.86	533.25	540.02	908,718	-1.06(-0.20%)
Dec 05, 2022	535.05	544.24	533.97	541.08	554,998	+0.63(+0.12%)
Dec 02, 2022	540.30	544.34	537.49	540.45	523,013	-1.57(-0.29%)