Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 334.91 | 335.51 | 329.77 | 334.83 | 213,466 | -2.67(-0.79%) |
Dec 29, 2022 | 336.49 | 339.98 | 334.85 | 337.50 | 184,787 | +2.73(+0.82%) |
Dec 28, 2022 | 336.79 | 338.58 | 334.25 | 334.76 | 135,061 | -1.52(-0.45%) |
Dec 27, 2022 | 336.30 | 338.37 | 333.60 | 336.28 | 275,007 | +0.83(+0.25%) |
Dec 23, 2022 | 332.52 | 335.89 | 328.81 | 335.45 | 223,341 | +2.37(+0.71%) |
Dec 22, 2022 | 335.77 | 336.78 | 328.97 | 333.08 | 494,193 | -5.88(-1.73%) |
Dec 21, 2022 | 340.31 | 342.07 | 337.27 | 338.96 | 373,336 | +0.40(+0.12%) |
Dec 20, 2022 | 337.23 | 339.96 | 334.51 | 338.56 | 307,278 | +0.87(+0.26%) |
Dec 19, 2022 | 344.84 | 346.50 | 336.56 | 337.69 | 410,946 | -7.30(-2.12%) |
Dec 16, 2022 | 343.75 | 347.58 | 340.21 | 344.99 | 562,204 | -3.80(-1.09%) |
Dec 15, 2022 | 356.41 | 356.41 | 346.79 | 348.78 | 387,240 | -13.52(-3.73%) |
Dec 14, 2022 | 358.56 | 363.26 | 356.10 | 362.31 | 665,820 | -3.00(-0.82%) |
Dec 13, 2022 | 369.07 | 370.06 | 357.46 | 365.31 | 870,498 | +8.80(+2.47%) |
Dec 12, 2022 | 354.27 | 356.56 | 348.48 | 356.51 | 393,067 | +2.88(+0.82%) |
Dec 09, 2022 | 353.67 | 358.11 | 351.88 | 353.63 | 232,586 | -0.76(-0.22%) |
Dec 08, 2022 | 351.90 | 356.12 | 349.22 | 354.39 | 315,751 | +5.16(+1.48%) |
Dec 07, 2022 | 345.56 | 351.96 | 345.56 | 349.23 | 229,632 | +2.49(+0.72%) |
Dec 06, 2022 | 351.23 | 351.23 | 343.22 | 346.74 | 260,686 | -3.25(-0.93%) |
Dec 05, 2022 | 356.30 | 356.55 | 348.90 | 349.99 | 430,239 | -12.34(-3.41%) |
Dec 02, 2022 | 357.93 | 362.90 | 354.93 | 362.34 | 301,406 | +0.35(+0.10%) |
Dec 01, 2022 | 363.77 | 366.33 | 359.35 | 361.99 | 351,826 | -1.09(-0.30%) |
Nov 30, 2022 | 352.16 | 363.12 | 349.35 | 363.08 | 679,474 | +9.51(+2.69%) |
Nov 29, 2022 | 353.93 | 357.62 | 351.92 | 353.57 | 216,136 | -1.85(-0.52%) |
Nov 28, 2022 | 360.82 | 362.94 | 353.37 | 355.42 | 255,533 | -8.09(-2.23%) |
Nov 25, 2022 | 359.70 | 364.35 | 359.70 | 363.51 | 105,030 | +2.24(+0.62%) |
Nov 23, 2022 | 361.90 | 366.39 | 360.31 | 361.26 | 266,342 | +0.66(+0.18%) |
Nov 22, 2022 | 355.99 | 360.73 | 354.32 | 360.60 | 269,271 | +6.82(+1.93%) |
Nov 21, 2022 | 349.98 | 354.81 | 349.29 | 353.78 | 310,803 | +1.41(+0.40%) |
Nov 18, 2022 | 352.84 | 354.40 | 348.54 | 352.36 | 319,091 | +5.62(+1.62%) |
Nov 17, 2022 | 346.02 | 348.82 | 343.74 | 346.75 | 259,937 | -5.15(-1.46%) |
Nov 16, 2022 | 349.72 | 352.53 | 347.15 | 351.90 | 282,393 | +1.68(+0.48%) |
Nov 15, 2022 | 356.57 | 358.97 | 345.85 | 350.22 | 328,100 | +1.16(+0.33%) |
Nov 14, 2022 | 355.87 | 359.89 | 348.56 | 349.06 | 376,062 | -9.11(-2.54%) |
Nov 11, 2022 | 361.45 | 367.34 | 356.80 | 358.17 | 326,926 | -0.64(-0.18%) |
Nov 10, 2022 | 349.02 | 361.36 | 348.32 | 358.81 | 564,757 | +26.02(+7.82%) |
Nov 09, 2022 | 338.24 | 339.90 | 332.51 | 332.79 | 300,360 | -7.31(-2.15%) |
Nov 08, 2022 | 341.44 | 346.23 | 338.23 | 340.10 | 318,398 | +1.07(+0.32%) |
Nov 07, 2022 | 336.22 | 339.60 | 330.07 | 339.03 | 413,209 | +5.62(+1.68%) |
Nov 04, 2022 | 334.69 | 335.50 | 326.14 | 333.42 | 433,153 | +5.56(+1.69%) |
Nov 03, 2022 | 314.93 | 332.68 | 313.73 | 327.86 | 486,924 | +8.55(+2.68%) |
Nov 02, 2022 | 329.65 | 318.37 | 319.30 | 879,858 | -11.31(-3.42%) | |
Nov 01, 2022 | 335.58 | 336.71 | 326.56 | 330.62 | 509,024 | -1.63(-0.49%) |
Oct 31, 2022 | 333.40 | 335.33 | 330.17 | 332.25 | 530,372 | -2.16(-0.64%) |
Oct 28, 2022 | 327.43 | 335.17 | 326.25 | 334.40 | 244,168 | +7.61(+2.33%) |
Oct 27, 2022 | 327.72 | 331.15 | 325.51 | 326.79 | 352,222 | -0.46(-0.14%) |
Oct 26, 2022 | 330.01 | 330.70 | 323.62 | 327.25 | 403,146 | -1.84(-0.56%) |
Oct 25, 2022 | 312.05 | 329.89 | 312.05 | 329.09 | 548,260 | +15.67(+5.00%) |
Oct 24, 2022 | 315.08 | 315.68 | 310.09 | 313.42 | 362,382 | +1.61(+0.52%) |
Oct 21, 2022 | 301.07 | 312.14 | 300.03 | 311.81 | 377,524 | +10.96(+3.64%) |
Oct 20, 2022 | 309.54 | 312.21 | 299.77 | 300.85 | 247,407 | -9.01(-2.91%) |
Oct 19, 2022 | 314.77 | 315.15 | 306.11 | 309.86 | 263,101 | -6.86(-2.17%) |
Oct 18, 2022 | 314.70 | 320.49 | 312.90 | 316.72 | 371,702 | +9.13(+2.97%) |
Oct 17, 2022 | 302.15 | 308.51 | 300.78 | 307.60 | 396,098 | +12.08(+4.09%) |
Oct 14, 2022 | 313.06 | 313.72 | 295.01 | 295.51 | 409,551 | -15.35(-4.94%) |
Oct 13, 2022 | 300.70 | 313.55 | 295.27 | 310.86 | 450,308 | +2.84(+0.92%) |
Oct 12, 2022 | 313.13 | 313.13 | 306.44 | 308.02 | 354,377 | -5.87(-1.87%) |
Oct 11, 2022 | 313.88 | 318.21 | 311.23 | 313.89 | 246,172 | -1.54(-0.49%) |
Oct 10, 2022 | 318.93 | 318.93 | 312.17 | 315.44 | 217,152 | -1.26(-0.40%) |
Oct 07, 2022 | 322.35 | 323.13 | 314.46 | 316.69 | 321,998 | -9.96(-3.05%) |
Oct 06, 2022 | 328.79 | 332.19 | 325.87 | 326.65 | 304,882 | -3.93(-1.19%) |
Oct 05, 2022 | 327.56 | 333.97 | 327.19 | 330.58 | 281,937 | -1.63(-0.49%) |
Oct 04, 2022 | 329.76 | 333.36 | 327.72 | 332.21 | 476,632 | +9.25(+2.86%) |