Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 285.53 | 295.01 | 283.22 | 294.88 | 7,566,955 | +3.76(+1.29%) |
Dec 29, 2022 | 283.18 | 295.50 | 281.01 | 291.12 | 9,584,019 | +14.22(+5.14%) |
Dec 28, 2022 | 281.92 | 285.19 | 273.41 | 276.90 | 5,983,983 | -7.27(-2.56%) |
Dec 27, 2022 | 293.19 | 293.57 | 282.13 | 284.17 | 5,865,816 | -10.79(-3.66%) |
Dec 23, 2022 | 296.18 | 298.46 | 291.91 | 294.96 | 4,251,164 | -2.79(-0.94%) |
Dec 22, 2022 | 298.09 | 298.88 | 290.81 | 297.75 | 7,852,042 | -0.33(-0.11%) |
Dec 21, 2022 | 289.99 | 300.66 | 286.50 | 298.08 | 6,363,435 | +9.89(+3.43%) |
Dec 20, 2022 | 281.24 | 289.28 | 280.81 | 288.19 | 6,912,691 | -0.11(-0.04%) |
Dec 19, 2022 | 289.73 | 292.25 | 286.13 | 288.30 | 6,152,143 | -2.41(-0.83%) |
Dec 16, 2022 | 288.76 | 294.72 | 288.70 | 290.71 | 14,103,599 | +0.30(+0.10%) |
Dec 15, 2022 | 302.12 | 303.39 | 286.55 | 290.41 | 17,727,830 | -27.42(-8.63%) |
Dec 14, 2022 | 318.97 | 324.71 | 314.42 | 317.83 | 7,532,088 | -2.51(-0.78%) |
Dec 13, 2022 | 328.00 | 332.72 | 317.20 | 320.34 | 10,752,745 | +5.07(+1.61%) |
Dec 12, 2022 | 320.00 | 323.18 | 308.85 | 315.27 | 10,150,731 | -4.74(-1.48%) |
Dec 09, 2022 | 321.45 | 329.00 | 319.52 | 320.01 | 14,364,113 | +9.75(+3.14%) |
Dec 08, 2022 | 309.11 | 312.38 | 304.81 | 310.26 | 7,198,579 | +1.84(+0.60%) |
Dec 07, 2022 | 306.50 | 309.61 | 302.10 | 308.42 | 7,816,151 | +2.86(+0.94%) |
Dec 06, 2022 | 311.00 | 313.22 | 303.13 | 305.56 | 7,190,255 | -7.03(-2.25%) |
Dec 05, 2022 | 316.46 | 322.77 | 310.92 | 312.59 | 8,412,275 | -7.82(-2.44%) |
Dec 02, 2022 | 310.49 | 321.99 | 310.00 | 320.41 | 12,690,681 | +3.46(+1.09%) |
Dec 01, 2022 | 303.99 | 319.80 | 303.03 | 316.95 | 14,652,445 | +11.42(+3.74%) |
Nov 30, 2022 | 281.37 | 308.26 | 280.41 | 305.53 | 16,056,693 | +24.57(+8.75%) |
Nov 29, 2022 | 282.50 | 282.96 | 275.94 | 280.96 | 5,782,595 | -0.21(-0.07%) |
Nov 28, 2022 | 284.00 | 289.55 | 280.53 | 281.17 | 4,703,439 | -4.37(-1.53%) |
Nov 25, 2022 | 289.00 | 289.21 | 284.17 | 285.54 | 3,235,953 | -5.96(-2.04%) |
Nov 23, 2022 | 285.91 | 292.47 | 283.76 | 291.50 | 5,919,039 | +4.81(+1.68%) |
Nov 22, 2022 | 284.99 | 286.98 | 277.34 | 286.69 | 6,238,717 | +1.64(+0.58%) |
Nov 21, 2022 | 291.00 | 291.87 | 282.66 | 285.05 | 7,247,724 | -2.93(-1.02%) |
Nov 18, 2022 | 297.33 | 298.00 | 287.00 | 287.98 | 8,400,157 | -7.30(-2.47%) |
Nov 17, 2022 | 294.72 | 299.82 | 291.00 | 295.28 | 9,806,845 | -10.74(-3.51%) |
Nov 16, 2022 | 309.94 | 310.49 | 303.61 | 306.02 | 8,034,157 | -4.18(-1.35%) |
Nov 15, 2022 | 309.20 | 312.71 | 302.55 | 310.20 | 14,609,634 | +10.93(+3.65%) |
Nov 14, 2022 | 290.00 | 311.00 | 288.19 | 299.27 | 17,978,520 | +9.14(+3.15%) |
Nov 11, 2022 | 274.47 | 290.66 | 271.56 | 290.13 | 9,573,834 | +15.16(+5.51%) |
Nov 10, 2022 | 265.99 | 275.36 | 260.09 | 274.97 | 9,656,846 | +20.31(+7.98%) |
Nov 09, 2022 | 259.66 | 260.90 | 254.22 | 254.66 | 7,259,638 | -8.80(-3.34%) |
Nov 08, 2022 | 259.92 | 266.08 | 256.88 | 263.46 | 7,664,379 | +4.86(+1.88%) |
Nov 07, 2022 | 261.06 | 261.15 | 252.09 | 258.60 | 7,919,586 | -2.19(-0.84%) |
Nov 04, 2022 | 272.02 | 274.97 | 255.32 | 260.79 | 11,124,898 | -8.27(-3.07%) |
Nov 03, 2022 | 271.25 | 276.29 | 268.80 | 269.06 | 7,052,929 | -3.94(-1.44%) |
Nov 02, 2022 | 286.40 | 272.84 | 273.00 | 10,356,952 | -13.75(-4.80%) | |
Nov 01, 2022 | 296.17 | 299.70 | 286.42 | 286.75 | 6,913,728 | -5.13(-1.76%) |
Oct 31, 2022 | 295.13 | 297.62 | 289.50 | 291.88 | 7,501,602 | -3.84(-1.30%) |
Oct 28, 2022 | 297.70 | 301.19 | 292.29 | 295.72 | 9,960,594 | -1.22(-0.41%) |
Oct 27, 2022 | 298.33 | 305.21 | 294.78 | 296.94 | 14,603,541 | -1.68(-0.56%) |
Oct 26, 2022 | 290.04 | 305.63 | 288.04 | 298.62 | 15,733,183 | +7.60(+2.61%) |
Oct 25, 2022 | 286.95 | 297.59 | 285.55 | 291.02 | 15,079,774 | +8.57(+3.03%) |
Oct 24, 2022 | 290.23 | 290.49 | 280.36 | 282.45 | 13,322,079 | -7.12(-2.46%) |
Oct 21, 2022 | 268.95 | 290.75 | 265.68 | 289.57 | 24,900,824 | +21.41(+7.98%) |
Oct 20, 2022 | 272.78 | 278.38 | 266.38 | 268.16 | 17,199,188 | -4.22(-1.55%) |
Oct 19, 2022 | 265.00 | 279.30 | 262.66 | 272.38 | 46,668,584 | +31.52(+13.09%) |
Oct 18, 2022 | 249.80 | 250.37 | 237.73 | 240.86 | 25,621,590 | -4.24(-1.73%) |
Oct 17, 2022 | 234.41 | 249.92 | 234.40 | 245.10 | 21,027,492 | +15.10(+6.57%) |
Oct 14, 2022 | 237.80 | 238.80 | 229.51 | 230.00 | 15,293,503 | -2.51(-1.08%) |
Oct 13, 2022 | 212.69 | 234.47 | 211.73 | 232.51 | 17,498,028 | +11.64(+5.27%) |
Oct 12, 2022 | 214.30 | 223.67 | 212.64 | 220.87 | 12,946,332 | +6.58(+3.07%) |
Oct 11, 2022 | 226.05 | 230.44 | 213.70 | 214.29 | 15,272,621 | -15.69(-6.82%) |
Oct 10, 2022 | 225.64 | 233.83 | 224.23 | 229.98 | 9,988,941 | +5.23(+2.33%) |
Oct 07, 2022 | 235.77 | 237.33 | 224.28 | 224.75 | 9,806,129 | -15.27(-6.36%) |
Oct 06, 2022 | 236.68 | 244.28 | 233.91 | 240.02 | 9,180,054 | +3.29(+1.39%) |
Oct 05, 2022 | 238.76 | 241.59 | 227.38 | 236.73 | 10,819,287 | -4.01(-1.67%) |
Oct 04, 2022 | 244.84 | 245.80 | 233.25 | 240.74 | 13,922,147 | +1.70(+0.71%) |