Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 307.06 | 307.34 | 302.74 | 305.48 | 2,669,355 | -4.40(-1.42%) |
Dec 29, 2022 | 308.18 | 311.25 | 307.15 | 309.88 | 1,612,054 | +4.53(+1.48%) |
Dec 28, 2022 | 310.02 | 310.87 | 305.13 | 305.36 | 1,621,450 | -3.69(-1.20%) |
Dec 27, 2022 | 307.95 | 310.98 | 307.08 | 309.05 | 1,666,036 | +0.79(+0.26%) |
Dec 23, 2022 | 303.83 | 308.62 | 302.77 | 308.26 | 2,135,024 | +2.52(+0.83%) |
Dec 22, 2022 | 306.00 | 306.00 | 300.51 | 305.73 | 3,169,266 | -3.13(-1.01%) |
Dec 21, 2022 | 307.60 | 309.09 | 304.40 | 308.87 | 2,698,393 | +4.37(+1.44%) |
Dec 20, 2022 | 303.02 | 306.48 | 300.62 | 304.50 | 2,721,580 | -2.41(-0.78%) |
Dec 19, 2022 | 309.00 | 311.33 | 305.64 | 306.90 | 3,101,569 | -5.81(-1.86%) |
Dec 16, 2022 | 312.80 | 317.17 | 308.75 | 312.72 | 9,942,336 | -4.12(-1.30%) |
Dec 15, 2022 | 318.62 | 319.18 | 312.75 | 316.84 | 5,234,292 | -5.64(-1.75%) |
Dec 14, 2022 | 319.67 | 327.91 | 318.20 | 322.47 | 4,699,182 | +0.52(+0.16%) |
Dec 13, 2022 | 333.04 | 335.84 | 319.12 | 321.95 | 5,987,829 | +4.75(+1.50%) |
Dec 12, 2022 | 312.39 | 317.55 | 310.73 | 317.20 | 5,064,674 | +7.25(+2.34%) |
Dec 09, 2022 | 310.92 | 313.78 | 309.42 | 309.95 | 3,865,858 | -3.49(-1.11%) |
Dec 08, 2022 | 308.08 | 313.86 | 308.08 | 313.44 | 3,601,673 | +3.81(+1.23%) |
Dec 07, 2022 | 305.58 | 312.27 | 304.11 | 309.63 | 4,175,050 | +2.61(+0.85%) |
Dec 06, 2022 | 309.14 | 311.08 | 304.20 | 307.02 | 3,454,813 | -2.54(-0.82%) |
Dec 05, 2022 | 314.47 | 314.82 | 309.04 | 309.56 | 5,227,769 | -7.65(-2.41%) |
Dec 02, 2022 | 310.53 | 317.69 | 309.81 | 317.21 | 3,767,923 | +0.89(+0.28%) |
Dec 01, 2022 | 315.59 | 318.84 | 313.78 | 316.32 | 3,949,646 | +2.98(+0.95%) |
Nov 30, 2022 | 302.65 | 313.54 | 301.26 | 313.34 | 15,616,475 | +9.60(+3.16%) |
Nov 29, 2022 | 303.78 | 307.62 | 303.41 | 303.74 | 3,645,368 | -2.85(-0.93%) |
Nov 28, 2022 | 312.49 | 316.08 | 305.55 | 306.59 | 4,924,116 | -7.17(-2.29%) |
Nov 25, 2022 | 310.40 | 316.35 | 309.45 | 313.76 | 3,530,437 | +4.68(+1.51%) |
Nov 23, 2022 | 314.12 | 315.14 | 308.05 | 309.08 | 4,414,199 | -3.24(-1.04%) |
Nov 22, 2022 | 307.62 | 314.18 | 307.03 | 312.32 | 6,297,554 | +7.79(+2.56%) |
Nov 21, 2022 | 304.70 | 306.51 | 302.05 | 304.53 | 4,231,281 | +3.46(+1.15%) |
Nov 18, 2022 | 301.99 | 303.78 | 298.26 | 301.07 | 3,702,622 | +1.67(+0.56%) |
Nov 17, 2022 | 299.93 | 301.55 | 294.31 | 299.39 | 3,788,724 | -3.34(-1.10%) |
Nov 16, 2022 | 294.03 | 304.17 | 292.73 | 302.73 | 5,476,594 | +2.87(+0.96%) |
Nov 15, 2022 | 292.30 | 304.38 | 291.52 | 299.87 | 9,661,808 | +4.82(+1.63%) |
Nov 14, 2022 | 302.20 | 303.76 | 294.49 | 295.05 | 6,646,571 | -7.71(-2.55%) |
Nov 11, 2022 | 299.93 | 305.39 | 298.24 | 302.76 | 5,144,361 | +3.12(+1.04%) |
Nov 10, 2022 | 286.23 | 302.57 | 285.59 | 299.64 | 8,106,747 | +23.98(+8.70%) |
Nov 09, 2022 | 277.82 | 281.19 | 275.19 | 275.66 | 3,194,591 | -4.22(-1.51%) |
Nov 08, 2022 | 281.12 | 282.00 | 276.51 | 279.88 | 3,505,612 | +0.84(+0.30%) |
Nov 07, 2022 | 275.42 | 280.42 | 271.90 | 279.04 | 3,389,628 | +6.00(+2.20%) |
Nov 04, 2022 | 274.83 | 277.67 | 266.77 | 273.05 | 4,579,129 | +2.43(+0.90%) |
Nov 03, 2022 | 272.60 | 274.89 | 269.66 | 270.61 | 5,017,827 | -6.95(-2.50%) |
Nov 02, 2022 | 283.78 | 277.36 | 277.56 | 4,604,972 | -7.05(-2.48%) | |
Nov 01, 2022 | 288.75 | 290.52 | 282.00 | 284.61 | 3,442,509 | -0.07(-0.02%) |
Oct 31, 2022 | 283.02 | 287.71 | 281.24 | 284.68 | 4,382,759 | -2.42(-0.84%) |
Oct 28, 2022 | 278.79 | 287.59 | 278.79 | 287.10 | 3,373,617 | +7.30(+2.61%) |
Oct 27, 2022 | 280.56 | 282.89 | 278.26 | 279.80 | 3,163,999 | +0.88(+0.31%) |
Oct 26, 2022 | 279.36 | 280.58 | 275.10 | 278.93 | 2,723,530 | -0.11(-0.04%) |
Oct 25, 2022 | 274.47 | 280.84 | 274.47 | 279.04 | 2,902,442 | +6.73(+2.47%) |
Oct 24, 2022 | 266.26 | 273.47 | 266.26 | 272.31 | 3,054,995 | +7.43(+2.81%) |
Oct 21, 2022 | 257.96 | 265.05 | 257.63 | 264.87 | 3,572,543 | +5.84(+2.25%) |
Oct 20, 2022 | 264.31 | 267.25 | 257.51 | 259.04 | 4,117,621 | -5.80(-2.19%) |
Oct 19, 2022 | 271.55 | 271.83 | 262.46 | 264.84 | 4,495,569 | -9.20(-3.36%) |
Oct 18, 2022 | 276.81 | 278.65 | 272.28 | 274.04 | 3,293,480 | +3.65(+1.35%) |
Oct 17, 2022 | 268.79 | 272.89 | 268.54 | 270.38 | 3,564,070 | +4.64(+1.75%) |
Oct 14, 2022 | 275.56 | 275.56 | 265.28 | 265.74 | 2,895,334 | -6.15(-2.26%) |
Oct 13, 2022 | 264.04 | 273.81 | 258.34 | 271.89 | 4,038,553 | +2.22(+0.82%) |
Oct 12, 2022 | 273.42 | 273.63 | 269.64 | 269.67 | 2,349,306 | -2.28(-0.84%) |
Oct 11, 2022 | 270.23 | 275.13 | 270.04 | 271.95 | 2,883,202 | +0.41(+0.15%) |
Oct 10, 2022 | 272.59 | 273.84 | 269.38 | 271.54 | 2,200,210 | -1.79(-0.65%) |
Oct 07, 2022 | 276.41 | 277.47 | 271.50 | 273.32 | 2,502,746 | -5.84(-2.09%) |
Oct 06, 2022 | 278.36 | 281.64 | 276.65 | 279.16 | 2,747,811 | +0.52(+0.19%) |
Oct 05, 2022 | 275.18 | 280.81 | 274.33 | 278.64 | 2,837,222 | +0.28(+0.10%) |
Oct 04, 2022 | 276.38 | 280.04 | 275.48 | 278.36 | 3,787,565 | +5.63(+2.07%) |