Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 339.76 | 344.95 | 337.31 | 344.38 | 677,044 | -0.32(-0.09%) |
Dec 29, 2022 | 339.48 | 346.30 | 338.22 | 344.69 | 1,098,555 | +10.66(+3.19%) |
Dec 28, 2022 | 336.84 | 340.97 | 332.67 | 334.03 | 902,733 | -5.00(-1.47%) |
Dec 27, 2022 | 342.52 | 342.84 | 337.47 | 339.03 | 1,177,024 | -6.24(-1.81%) |
Dec 23, 2022 | 341.98 | 345.28 | 338.50 | 345.27 | 866,284 | +0.30(+0.09%) |
Dec 22, 2022 | 352.51 | 353.07 | 337.70 | 344.97 | 1,819,934 | -14.53(-4.04%) |
Dec 21, 2022 | 354.03 | 360.68 | 353.35 | 359.50 | 770,919 | +7.92(+2.25%) |
Dec 20, 2022 | 349.32 | 354.81 | 348.53 | 351.58 | 762,944 | -2.16(-0.61%) |
Dec 19, 2022 | 357.80 | 358.62 | 350.08 | 353.74 | 751,726 | -4.43(-1.24%) |
Dec 16, 2022 | 358.98 | 362.10 | 354.64 | 358.17 | 830,525 | -2.73(-0.76%) |
Dec 15, 2022 | 368.93 | 370.53 | 360.41 | 360.90 | 1,307,803 | -15.94(-4.23%) |
Dec 14, 2022 | 381.65 | 386.23 | 372.44 | 376.85 | 1,336,436 | -5.74(-1.50%) |
Dec 13, 2022 | 393.10 | 394.81 | 377.80 | 382.58 | 1,522,232 | +6.46(+1.72%) |
Dec 12, 2022 | 367.76 | 376.52 | 365.88 | 376.12 | 734,882 | +6.54(+1.77%) |
Dec 09, 2022 | 371.38 | 376.11 | 368.25 | 369.58 | 590,918 | -3.45(-0.93%) |
Dec 08, 2022 | 364.76 | 373.30 | 362.33 | 373.03 | 910,008 | +10.48(+2.89%) |
Dec 07, 2022 | 359.45 | 365.10 | 358.77 | 362.55 | 713,135 | -0.78(-0.21%) |
Dec 06, 2022 | 371.10 | 371.48 | 359.66 | 363.33 | 737,100 | -7.81(-2.10%) |
Dec 05, 2022 | 373.34 | 376.94 | 367.78 | 371.14 | 914,638 | -4.76(-1.27%) |
Dec 02, 2022 | 370.65 | 376.49 | 368.76 | 375.89 | 1,050,729 | -4.29(-1.13%) |
Dec 01, 2022 | 385.21 | 385.60 | 374.89 | 380.19 | 1,392,308 | -2.75(-0.72%) |
Nov 30, 2022 | 362.62 | 383.21 | 359.25 | 382.94 | 1,406,814 | +21.67(+6.00%) |
Nov 29, 2022 | 363.75 | 365.80 | 359.06 | 361.27 | 617,458 | -1.40(-0.39%) |
Nov 28, 2022 | 367.35 | 371.24 | 360.16 | 362.67 | 1,080,101 | -9.30(-2.50%) |
Nov 25, 2022 | 374.69 | 376.00 | 371.97 | 371.97 | 393,134 | -5.02(-1.33%) |
Nov 23, 2022 | 372.09 | 380.62 | 372.04 | 376.99 | 1,319,255 | +4.50(+1.21%) |
Nov 22, 2022 | 364.81 | 372.77 | 361.75 | 372.49 | 1,110,735 | +10.78(+2.98%) |
Nov 21, 2022 | 363.80 | 365.11 | 360.57 | 361.71 | 613,046 | -6.10(-1.66%) |
Nov 18, 2022 | 373.13 | 373.21 | 363.83 | 367.81 | 1,049,062 | +0.82(+0.22%) |
Nov 17, 2022 | 356.58 | 368.63 | 355.94 | 366.99 | 1,339,246 | +2.85(+0.78%) |
Nov 16, 2022 | 371.17 | 371.91 | 361.84 | 364.14 | 1,612,111 | -15.68(-4.13%) |
Nov 15, 2022 | 384.42 | 385.47 | 374.67 | 379.82 | 1,652,626 | +10.70(+2.90%) |
Nov 14, 2022 | 371.19 | 376.38 | 369.00 | 369.12 | 1,245,183 | -4.09(-1.09%) |
Nov 11, 2022 | 363.89 | 375.40 | 359.72 | 373.21 | 2,065,116 | +11.08(+3.06%) |
Nov 10, 2022 | 346.94 | 363.02 | 344.05 | 362.13 | 1,805,038 | +33.96(+10.35%) |
Nov 09, 2022 | 333.26 | 334.58 | 327.66 | 328.17 | 1,208,498 | -10.84(-3.20%) |
Nov 08, 2022 | 337.91 | 343.00 | 332.13 | 339.00 | 1,316,645 | +7.30(+2.20%) |
Nov 07, 2022 | 327.69 | 332.97 | 323.41 | 331.70 | 1,197,971 | +7.02(+2.16%) |
Nov 04, 2022 | 321.52 | 325.51 | 317.06 | 324.68 | 1,554,280 | +14.36(+4.63%) |
Nov 03, 2022 | 308.66 | 315.14 | 305.42 | 310.32 | 1,267,284 | -4.21(-1.34%) |
Nov 02, 2022 | 326.85 | 314.12 | 314.54 | 1,075,501 | -10.25(-3.16%) | |
Nov 01, 2022 | 328.67 | 329.75 | 322.85 | 324.79 | 949,098 | +2.60(+0.81%) |
Oct 31, 2022 | 326.40 | 327.31 | 320.55 | 322.20 | 808,742 | -7.18(-2.18%) |
Oct 28, 2022 | 317.53 | 329.86 | 316.71 | 329.37 | 1,416,136 | +12.43(+3.92%) |
Oct 27, 2022 | 324.78 | 327.83 | 316.53 | 316.95 | 1,212,315 | -5.72(-1.77%) |
Oct 26, 2022 | 319.15 | 330.33 | 317.58 | 322.67 | 1,625,319 | -3.21(-0.98%) |
Oct 25, 2022 | 319.95 | 328.07 | 319.43 | 325.88 | 935,854 | +7.27(+2.28%) |
Oct 24, 2022 | 318.30 | 319.99 | 311.16 | 318.61 | 1,277,615 | +1.37(+0.43%) |
Oct 21, 2022 | 305.06 | 318.02 | 303.73 | 317.23 | 1,250,762 | +11.37(+3.72%) |
Oct 20, 2022 | 305.66 | 315.20 | 304.13 | 305.86 | 1,204,355 | +1.88(+0.62%) |
Oct 19, 2022 | 299.89 | 306.86 | 298.97 | 303.98 | 1,027,131 | +1.93(+0.64%) |
Oct 18, 2022 | 310.42 | 312.46 | 296.72 | 302.05 | 1,199,515 | +1.04(+0.34%) |
Oct 17, 2022 | 302.61 | 305.16 | 298.63 | 301.01 | 1,270,176 | +6.25(+2.12%) |
Oct 14, 2022 | 311.88 | 311.88 | 293.81 | 294.76 | 1,314,765 | -12.82(-4.17%) |
Oct 13, 2022 | 287.28 | 313.25 | 284.04 | 307.58 | 1,658,905 | +8.61(+2.88%) |
Oct 12, 2022 | 301.51 | 303.11 | 298.02 | 298.98 | 1,049,635 | -2.93(-0.97%) |
Oct 11, 2022 | 305.10 | 307.94 | 297.66 | 301.91 | 1,623,751 | -8.73(-2.81%) |
Oct 10, 2022 | 320.32 | 320.71 | 306.19 | 310.64 | 1,575,492 | -10.93(-3.40%) |
Oct 07, 2022 | 331.91 | 332.85 | 319.65 | 321.57 | 1,340,599 | -20.53(-6.00%) |
Oct 06, 2022 | 343.12 | 349.44 | 340.83 | 342.10 | 962,552 | -1.37(-0.40%) |
Oct 05, 2022 | 335.05 | 346.95 | 332.07 | 343.47 | 846,257 | +2.78(+0.82%) |
Oct 04, 2022 | 335.90 | 341.10 | 335.05 | 340.69 | 1,074,432 | +15.27(+4.69%) |