Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 331.79 | 333.74 | 327.99 | 331.04 | 1,117,172 | -4.81(-1.43%) |
Dec 29, 2022 | 328.15 | 336.26 | 327.69 | 335.85 | 979,560 | +10.09(+3.10%) |
Dec 28, 2022 | 327.58 | 331.12 | 325.59 | 325.76 | 850,006 | -1.70(-0.52%) |
Dec 27, 2022 | 328.42 | 329.79 | 325.93 | 327.46 | 773,950 | -1.60(-0.49%) |
Dec 23, 2022 | 325.94 | 329.08 | 324.61 | 329.06 | 748,790 | +0.82(+0.25%) |
Dec 22, 2022 | 330.63 | 331.01 | 324.57 | 328.24 | 1,472,410 | -5.28(-1.58%) |
Dec 21, 2022 | 331.17 | 334.07 | 330.25 | 333.52 | 1,243,450 | +5.28(+1.61%) |
Dec 20, 2022 | 328.32 | 330.74 | 326.90 | 328.24 | 1,303,409 | -3.51(-1.06%) |
Dec 19, 2022 | 334.85 | 335.43 | 330.94 | 331.75 | 1,493,937 | -3.89(-1.16%) |
Dec 16, 2022 | 336.02 | 337.70 | 333.79 | 335.64 | 4,564,841 | -4.92(-1.45%) |
Dec 15, 2022 | 344.39 | 346.22 | 338.72 | 340.57 | 2,031,453 | -9.15(-2.62%) |
Dec 14, 2022 | 353.33 | 357.15 | 346.01 | 349.72 | 1,731,584 | -3.81(-1.08%) |
Dec 13, 2022 | 358.16 | 362.17 | 350.46 | 353.52 | 1,985,409 | +10.38(+3.02%) |
Dec 12, 2022 | 342.57 | 344.37 | 340.88 | 343.15 | 1,835,361 | +0.44(+0.13%) |
Dec 09, 2022 | 347.25 | 348.92 | 342.38 | 342.71 | 1,520,517 | -5.99(-1.72%) |
Dec 08, 2022 | 346.82 | 353.05 | 346.82 | 348.70 | 1,174,099 | +1.27(+0.37%) |
Dec 07, 2022 | 347.50 | 350.40 | 344.96 | 347.43 | 1,780,788 | -0.17(-0.05%) |
Dec 06, 2022 | 346.93 | 348.64 | 344.41 | 347.59 | 1,556,539 | +1.36(+0.39%) |
Dec 05, 2022 | 350.59 | 353.02 | 344.38 | 346.23 | 2,169,296 | -9.38(-2.64%) |
Dec 02, 2022 | 352.26 | 357.83 | 351.68 | 355.61 | 2,050,327 | -2.75(-0.77%) |
Dec 01, 2022 | 352.73 | 361.54 | 351.80 | 358.36 | 2,709,501 | +9.67(+2.77%) |
Nov 30, 2022 | 343.09 | 349.26 | 336.15 | 348.69 | 6,544,682 | +5.59(+1.63%) |
Nov 29, 2022 | 346.63 | 347.63 | 342.36 | 343.10 | 1,696,072 | -3.82(-1.10%) |
Nov 28, 2022 | 350.33 | 353.18 | 345.85 | 346.92 | 1,969,328 | -6.82(-1.93%) |
Nov 25, 2022 | 350.91 | 354.14 | 348.42 | 353.74 | 788,935 | +0.49(+0.14%) |
Nov 23, 2022 | 348.08 | 356.98 | 346.21 | 353.26 | 2,167,789 | +5.93(+1.71%) |
Nov 22, 2022 | 344.48 | 347.52 | 341.40 | 347.32 | 1,425,028 | +4.76(+1.39%) |
Nov 21, 2022 | 338.45 | 344.41 | 334.27 | 342.56 | 1,856,576 | +1.53(+0.45%) |
Nov 18, 2022 | 347.06 | 348.17 | 335.65 | 341.03 | 1,990,798 | -0.89(-0.26%) |
Nov 17, 2022 | 344.06 | 345.08 | 338.72 | 341.92 | 1,306,735 | -6.80(-1.95%) |
Nov 16, 2022 | 350.37 | 352.81 | 346.98 | 348.72 | 1,410,544 | -0.98(-0.28%) |
Nov 15, 2022 | 348.89 | 352.54 | 346.31 | 349.70 | 1,433,500 | +6.89(+2.01%) |
Nov 14, 2022 | 343.86 | 348.03 | 341.40 | 342.81 | 1,382,235 | -8.41(-2.39%) |
Nov 11, 2022 | 341.23 | 352.72 | 341.23 | 351.21 | 2,071,605 | +9.85(+2.89%) |
Nov 10, 2022 | 326.06 | 342.43 | 325.04 | 341.37 | 2,606,113 | +31.66(+10.22%) |
Nov 09, 2022 | 314.09 | 315.02 | 308.27 | 309.70 | 1,756,057 | -5.76(-1.83%) |
Nov 08, 2022 | 316.65 | 320.69 | 311.91 | 315.46 | 1,227,618 | +0.68(+0.22%) |
Nov 07, 2022 | 316.87 | 317.77 | 310.38 | 314.78 | 1,054,821 | +2.81(+0.90%) |
Nov 04, 2022 | 308.93 | 313.77 | 305.51 | 311.97 | 1,682,702 | +7.00(+2.30%) |
Nov 03, 2022 | 301.04 | 307.28 | 300.78 | 304.97 | 1,935,851 | -1.42(-0.46%) |
Nov 02, 2022 | 311.17 | 316.02 | 304.69 | 306.39 | 1,882,028 | -5.31(-1.70%) |
Nov 01, 2022 | 320.72 | 321.61 | 310.82 | 311.71 | 1,496,992 | -5.05(-1.59%) |
Oct 31, 2022 | 319.97 | 322.00 | 316.65 | 316.75 | 1,872,107 | -5.60(-1.74%) |
Oct 28, 2022 | 312.43 | 323.05 | 311.21 | 322.36 | 1,611,154 | +7.51(+2.39%) |
Oct 27, 2022 | 308.02 | 321.83 | 308.02 | 314.84 | 2,599,618 | +7.67(+2.50%) |
Oct 26, 2022 | 308.12 | 313.56 | 306.27 | 307.17 | 1,984,618 | -0.49(-0.16%) |
Oct 25, 2022 | 292.97 | 308.59 | 291.38 | 307.66 | 3,016,094 | +11.48(+3.88%) |
Oct 24, 2022 | 294.05 | 298.05 | 291.27 | 296.19 | 1,897,259 | +4.39(+1.50%) |
Oct 21, 2022 | 287.75 | 292.21 | 283.29 | 291.80 | 1,765,557 | +3.86(+1.34%) |
Oct 20, 2022 | 292.36 | 295.69 | 286.39 | 287.94 | 1,651,223 | -4.77(-1.63%) |
Oct 19, 2022 | 292.69 | 295.94 | 290.43 | 292.72 | 1,419,063 | -3.88(-1.31%) |
Oct 18, 2022 | 300.09 | 301.85 | 294.02 | 296.60 | 2,302,859 | +3.37(+1.15%) |
Oct 17, 2022 | 288.61 | 295.85 | 287.57 | 293.23 | 1,805,811 | +10.62(+3.76%) |
Oct 14, 2022 | 291.16 | 295.91 | 282.12 | 282.61 | 1,654,737 | -5.58(-1.94%) |
Oct 13, 2022 | 279.04 | 290.23 | 275.41 | 288.19 | 2,838,805 | +1.09(+0.38%) |
Oct 12, 2022 | 290.77 | 291.74 | 286.99 | 287.10 | 1,465,380 | -3.50(-1.20%) |
Oct 11, 2022 | 293.11 | 295.32 | 289.01 | 290.60 | 1,635,407 | -3.94(-1.34%) |
Oct 10, 2022 | 302.82 | 302.88 | 293.54 | 294.54 | 1,573,558 | -5.73(-1.91%) |
Oct 07, 2022 | 308.40 | 309.19 | 298.38 | 300.27 | 2,128,101 | -11.48(-3.68%) |
Oct 06, 2022 | 316.47 | 318.22 | 310.99 | 311.75 | 1,285,940 | -5.40(-1.70%) |
Oct 05, 2022 | 314.49 | 319.59 | 312.50 | 317.15 | 1,406,061 | -1.87(-0.59%) |
Oct 04, 2022 | 314.38 | 319.80 | 313.86 | 319.02 | 1,528,751 | +8.64(+2.78%) |