Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 323.70 | 329.05 | 320.00 | 327.74 | 218,328 | -3.00(-0.91%) |
Dec 29, 2022 | 321.46 | 333.75 | 321.11 | 330.74 | 267,673 | +14.09(+4.45%) |
Dec 28, 2022 | 315.98 | 320.48 | 313.86 | 316.65 | 268,516 | -1.47(-0.46%) |
Dec 27, 2022 | 319.47 | 320.76 | 315.37 | 318.12 | 239,391 | -5.54(-1.71%) |
Dec 23, 2022 | 319.79 | 325.11 | 318.75 | 323.66 | 230,794 | +0.42(+0.13%) |
Dec 22, 2022 | 331.90 | 332.65 | 317.65 | 323.24 | 239,183 | -15.75(-4.65%) |
Dec 21, 2022 | 333.39 | 339.99 | 333.19 | 338.99 | 232,254 | +7.27(+2.19%) |
Dec 20, 2022 | 327.80 | 334.19 | 325.01 | 331.72 | 210,636 | +3.15(+0.96%) |
Dec 19, 2022 | 331.30 | 332.39 | 325.76 | 328.57 | 231,880 | -4.73(-1.42%) |
Dec 16, 2022 | 334.26 | 335.98 | 329.42 | 333.30 | 688,508 | -2.81(-0.84%) |
Dec 15, 2022 | 350.53 | 351.72 | 324.30 | 336.11 | 619,423 | -18.72(-5.28%) |
Dec 14, 2022 | 362.54 | 366.69 | 350.80 | 354.83 | 334,551 | -9.59(-2.63%) |
Dec 13, 2022 | 365.98 | 373.28 | 360.11 | 364.42 | 452,924 | +18.52(+5.35%) |
Dec 12, 2022 | 343.57 | 349.48 | 341.43 | 345.90 | 231,904 | +2.02(+0.59%) |
Dec 09, 2022 | 345.32 | 348.08 | 342.19 | 343.88 | 210,811 | -2.17(-0.63%) |
Dec 08, 2022 | 337.66 | 347.15 | 336.02 | 346.05 | 206,011 | +7.07(+2.09%) |
Dec 07, 2022 | 339.34 | 345.00 | 333.99 | 338.98 | 269,960 | -1.17(-0.34%) |
Dec 06, 2022 | 347.50 | 347.50 | 335.76 | 340.15 | 319,674 | -7.37(-2.12%) |
Dec 05, 2022 | 363.80 | 364.72 | 343.32 | 347.52 | 361,845 | -22.32(-6.04%) |
Dec 02, 2022 | 362.28 | 372.65 | 360.00 | 369.84 | 272,073 | +0.24(+0.06%) |
Dec 01, 2022 | 368.36 | 372.51 | 356.24 | 369.60 | 397,986 | +1.02(+0.28%) |
Nov 30, 2022 | 346.26 | 374.20 | 346.26 | 368.58 | 757,437 | +24.64(+7.16%) |
Nov 29, 2022 | 349.70 | 354.53 | 343.13 | 343.94 | 485,580 | -6.22(-1.78%) |
Nov 28, 2022 | 348.94 | 353.99 | 348.29 | 350.16 | 404,761 | +1.01(+0.29%) |
Nov 25, 2022 | 345.80 | 352.71 | 344.82 | 349.15 | 134,548 | +0.29(+0.08%) |
Nov 23, 2022 | 341.84 | 353.51 | 341.45 | 348.86 | 223,489 | +7.57(+2.22%) |
Nov 22, 2022 | 334.65 | 341.87 | 330.73 | 341.29 | 547,712 | +5.94(+1.77%) |
Nov 21, 2022 | 336.20 | 340.71 | 333.00 | 335.35 | 261,528 | -6.11(-1.79%) |
Nov 18, 2022 | 345.00 | 345.63 | 335.55 | 341.46 | 261,385 | +2.26(+0.67%) |
Nov 17, 2022 | 341.79 | 343.31 | 334.81 | 339.20 | 225,103 | -10.36(-2.96%) |
Nov 16, 2022 | 347.23 | 356.85 | 345.36 | 349.56 | 315,519 | -2.57(-0.73%) |
Nov 15, 2022 | 372.00 | 376.98 | 348.04 | 352.13 | 680,660 | -5.97(-1.67%) |
Nov 14, 2022 | 355.62 | 364.84 | 351.00 | 358.10 | 264,287 | -2.13(-0.59%) |
Nov 11, 2022 | 350.00 | 364.70 | 348.26 | 360.23 | 350,729 | +9.78(+2.79%) |
Nov 10, 2022 | 327.88 | 350.82 | 326.01 | 350.45 | 523,015 | +43.16(+14.05%) |
Nov 09, 2022 | 313.42 | 314.42 | 306.53 | 307.29 | 310,814 | -12.43(-3.89%) |
Nov 08, 2022 | 319.91 | 324.72 | 313.31 | 319.72 | 344,787 | +3.71(+1.17%) |
Nov 07, 2022 | 315.00 | 316.01 | 298.67 | 316.01 | 637,590 | +3.49(+1.12%) |
Nov 04, 2022 | 304.87 | 316.20 | 300.13 | 312.52 | 518,642 | +11.51(+3.82%) |
Nov 03, 2022 | 321.00 | 322.97 | 300.49 | 301.01 | 930,829 | -25.91(-7.93%) |
Nov 02, 2022 | 341.40 | 326.92 | 504,910 | -15.32(-4.48%) | ||
Nov 01, 2022 | 358.84 | 359.32 | 340.85 | 342.24 | 495,636 | -7.76(-2.22%) |
Oct 31, 2022 | 346.82 | 351.49 | 343.06 | 350.00 | 519,932 | +0.81(+0.23%) |
Oct 28, 2022 | 344.87 | 350.64 | 344.28 | 349.19 | 362,260 | +4.36(+1.26%) |
Oct 27, 2022 | 347.89 | 349.52 | 339.25 | 344.83 | 290,685 | -0.68(-0.20%) |
Oct 26, 2022 | 342.35 | 351.32 | 342.35 | 345.51 | 245,947 | -2.62(-0.75%) |
Oct 25, 2022 | 335.08 | 349.10 | 334.02 | 348.13 | 327,714 | +16.06(+4.84%) |
Oct 24, 2022 | 331.16 | 334.30 | 320.48 | 332.07 | 265,487 | +0.68(+0.21%) |
Oct 21, 2022 | 331.46 | 336.15 | 324.86 | 331.39 | 502,332 | -1.15(-0.35%) |
Oct 20, 2022 | 335.14 | 341.39 | 328.40 | 332.54 | 232,709 | +0.89(+0.27%) |
Oct 19, 2022 | 335.37 | 337.64 | 326.21 | 331.65 | 264,579 | -8.32(-2.45%) |
Oct 18, 2022 | 346.83 | 347.91 | 332.85 | 339.97 | 372,092 | +6.48(+1.94%) |
Oct 17, 2022 | 335.37 | 341.63 | 332.91 | 333.49 | 338,997 | +6.55(+2.00%) |
Oct 14, 2022 | 335.12 | 335.12 | 323.02 | 326.94 | 352,318 | -3.23(-0.98%) |
Oct 13, 2022 | 309.84 | 334.82 | 303.55 | 330.17 | 514,146 | +15.30(+4.86%) |
Oct 12, 2022 | 322.08 | 322.08 | 308.96 | 314.87 | 447,724 | -5.18(-1.62%) |
Oct 11, 2022 | 323.47 | 327.86 | 310.16 | 320.05 | 399,351 | -5.37(-1.65%) |
Oct 10, 2022 | 339.55 | 339.55 | 325.00 | 325.42 | 356,635 | -14.58(-4.29%) |
Oct 07, 2022 | 350.00 | 351.00 | 335.00 | 340.00 | 636,268 | -16.31(-4.58%) |
Oct 06, 2022 | 371.00 | 376.99 | 355.01 | 356.31 | 466,408 | -14.86(-4.00%) |
Oct 05, 2022 | 379.52 | 385.92 | 363.69 | 371.17 | 558,436 | -17.59(-4.52%) |
Oct 04, 2022 | 373.91 | 389.59 | 372.88 | 388.76 | 361,894 | +25.18(+6.93%) |