Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 363.26 | 363.72 | 357.95 | 361.63 | 1,404,251 | -1.17(-0.32%) |
Dec 29, 2022 | 363.87 | 366.68 | 362.25 | 362.80 | 1,090,015 | +1.78(+0.49%) |
Dec 28, 2022 | 361.96 | 363.78 | 359.75 | 361.02 | 1,008,078 | +0.34(+0.09%) |
Dec 27, 2022 | 365.25 | 365.48 | 360.14 | 360.68 | 1,429,968 | -2.98(-0.82%) |
Dec 23, 2022 | 360.62 | 363.67 | 358.30 | 363.67 | 1,042,252 | +2.56(+0.71%) |
Dec 22, 2022 | 363.10 | 365.51 | 358.12 | 361.11 | 1,980,835 | -2.67(-0.73%) |
Dec 21, 2022 | 358.46 | 366.42 | 357.06 | 363.78 | 2,236,934 | +8.27(+2.33%) |
Dec 20, 2022 | 354.38 | 357.29 | 352.24 | 355.50 | 2,301,995 | +1.84(+0.52%) |
Dec 19, 2022 | 353.69 | 355.56 | 350.53 | 353.67 | 2,688,948 | -2.07(-0.58%) |
Dec 16, 2022 | 353.81 | 356.33 | 351.09 | 355.73 | 6,689,971 | -0.14(-0.04%) |
Dec 15, 2022 | 356.51 | 359.78 | 352.59 | 355.87 | 3,479,668 | -3.45(-0.96%) |
Dec 14, 2022 | 354.88 | 365.18 | 352.95 | 359.32 | 5,154,162 | +4.78(+1.35%) |
Dec 13, 2022 | 357.47 | 368.45 | 354.20 | 354.54 | 5,094,757 | -8.49(-2.34%) |
Dec 12, 2022 | 358.76 | 363.60 | 358.33 | 363.03 | 2,669,971 | +6.19(+1.73%) |
Dec 09, 2022 | 368.71 | 369.70 | 356.66 | 356.84 | 2,819,601 | -10.68(-2.90%) |
Dec 08, 2022 | 368.97 | 368.97 | 362.29 | 367.51 | 2,115,244 | -0.18(-0.05%) |
Dec 07, 2022 | 365.07 | 370.92 | 364.52 | 367.69 | 1,647,633 | +3.39(+0.93%) |
Dec 06, 2022 | 362.78 | 366.38 | 361.32 | 364.30 | 1,993,261 | -0.74(-0.20%) |
Dec 05, 2022 | 369.46 | 370.94 | 364.05 | 365.04 | 2,321,867 | -5.41(-1.46%) |
Dec 02, 2022 | 361.87 | 370.73 | 360.80 | 370.45 | 1,947,984 | +4.38(+1.20%) |
Dec 01, 2022 | 370.48 | 370.87 | 364.25 | 366.07 | 2,542,778 | -0.74(-0.20%) |
Nov 30, 2022 | 360.87 | 368.07 | 357.64 | 366.81 | 5,617,636 | +7.05(+1.96%) |
Nov 29, 2022 | 360.43 | 361.90 | 356.51 | 359.76 | 2,231,488 | -1.80(-0.50%) |
Nov 28, 2022 | 359.27 | 365.26 | 356.85 | 361.56 | 2,510,217 | +0.51(+0.14%) |
Nov 25, 2022 | 358.73 | 361.62 | 357.39 | 361.05 | 1,051,183 | +3.49(+0.98%) |
Nov 23, 2022 | 357.19 | 358.30 | 354.51 | 357.56 | 2,016,406 | +0.83(+0.23%) |
Nov 22, 2022 | 357.84 | 358.63 | 353.19 | 356.73 | 2,488,500 | -0.29(-0.08%) |
Nov 21, 2022 | 356.25 | 359.58 | 351.28 | 357.02 | 2,022,438 | -0.49(-0.14%) |
Nov 18, 2022 | 358.38 | 360.48 | 355.22 | 357.51 | 2,449,816 | +0.89(+0.25%) |
Nov 17, 2022 | 348.85 | 358.13 | 348.65 | 356.62 | 2,964,870 | +7.75(+2.22%) |
Nov 16, 2022 | 345.98 | 352.78 | 345.94 | 348.87 | 3,605,229 | +2.94(+0.85%) |
Nov 15, 2022 | 352.83 | 352.88 | 342.37 | 345.93 | 4,227,887 | -6.04(-1.72%) |
Nov 14, 2022 | 354.94 | 356.65 | 336.21 | 351.96 | 4,771,480 | +4.69(+1.35%) |
Nov 11, 2022 | 360.94 | 362.59 | 339.61 | 347.28 | 6,742,371 | -16.19(-4.45%) |
Nov 10, 2022 | 362.01 | 363.74 | 357.83 | 363.47 | 3,036,644 | +5.37(+1.50%) |
Nov 09, 2022 | 363.19 | 364.53 | 356.75 | 358.09 | 2,393,055 | -3.34(-0.92%) |
Nov 08, 2022 | 359.95 | 363.50 | 356.78 | 361.44 | 3,323,875 | +1.57(+0.44%) |
Nov 07, 2022 | 352.90 | 361.77 | 352.41 | 359.87 | 2,594,835 | +7.55(+2.14%) |
Nov 04, 2022 | 360.00 | 360.66 | 348.30 | 352.32 | 3,048,168 | -4.21(-1.18%) |
Nov 03, 2022 | 349.01 | 357.66 | 346.50 | 356.53 | 2,639,508 | +6.62(+1.89%) |
Nov 02, 2022 | 349.11 | 349.90 | 3,830,065 | +2.35(+0.67%) | ||
Nov 01, 2022 | 340.90 | 353.88 | 335.89 | 347.56 | 7,112,760 | -9.37(-2.63%) |
Oct 31, 2022 | 353.54 | 358.73 | 345.47 | 356.93 | 4,319,378 | +2.16(+0.61%) |
Oct 28, 2022 | 355.19 | 356.84 | 351.95 | 354.77 | 2,984,612 | +3.52(+1.00%) |
Oct 27, 2022 | 353.88 | 355.97 | 350.26 | 351.25 | 2,381,445 | -1.51(-0.43%) |
Oct 26, 2022 | 347.48 | 356.33 | 345.45 | 352.76 | 2,408,083 | +6.46(+1.86%) |
Oct 25, 2022 | 341.58 | 347.31 | 338.16 | 346.30 | 2,548,919 | +3.36(+0.98%) |
Oct 24, 2022 | 339.31 | 346.76 | 339.31 | 342.94 | 3,424,767 | +7.03(+2.09%) |
Oct 21, 2022 | 324.38 | 337.55 | 322.11 | 335.91 | 3,332,330 | +11.53(+3.56%) |
Oct 20, 2022 | 326.43 | 326.71 | 321.26 | 324.38 | 1,786,725 | -0.22(-0.07%) |
Oct 19, 2022 | 330.47 | 330.85 | 321.32 | 324.60 | 2,453,263 | -5.66(-1.71%) |
Oct 18, 2022 | 329.38 | 330.55 | 325.66 | 330.26 | 2,117,441 | +2.24(+0.68%) |
Oct 17, 2022 | 328.05 | 332.77 | 327.02 | 328.02 | 2,261,937 | +1.35(+0.41%) |
Oct 14, 2022 | 326.83 | 330.51 | 323.55 | 326.67 | 2,263,970 | -0.70(-0.21%) |
Oct 13, 2022 | 314.57 | 328.62 | 314.55 | 327.37 | 2,701,490 | +7.42(+2.32%) |
Oct 12, 2022 | 322.71 | 328.90 | 319.26 | 319.94 | 1,790,216 | -2.99(-0.92%) |
Oct 11, 2022 | 315.44 | 324.34 | 314.88 | 322.93 | 2,636,528 | +3.66(+1.15%) |
Oct 10, 2022 | 321.58 | 322.35 | 315.68 | 319.27 | 1,984,012 | -2.73(-0.85%) |
Oct 07, 2022 | 328.23 | 328.32 | 320.27 | 322.00 | 2,639,251 | -6.20(-1.89%) |
Oct 06, 2022 | 323.27 | 334.43 | 322.21 | 328.21 | 4,359,279 | +1.15(+0.35%) |
Oct 05, 2022 | 323.62 | 329.09 | 322.85 | 327.05 | 2,217,483 | +1.86(+0.57%) |
Oct 04, 2022 | 317.59 | 325.40 | 317.19 | 325.19 | 2,660,129 | +8.22(+2.59%) |