Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 342.22 | 344.77 | 340.53 | 344.60 | 1,632,413 | -0.48(-0.14%) |
Dec 29, 2022 | 341.28 | 346.57 | 340.45 | 345.08 | 1,473,161 | +6.20(+1.83%) |
Dec 28, 2022 | 343.43 | 346.36 | 338.70 | 338.87 | 1,870,776 | -4.17(-1.22%) |
Dec 27, 2022 | 341.00 | 343.79 | 338.73 | 343.04 | 1,652,536 | +2.54(+0.75%) |
Dec 23, 2022 | 335.97 | 341.44 | 334.65 | 340.51 | 1,932,128 | +2.06(+0.61%) |
Dec 22, 2022 | 341.09 | 342.49 | 333.40 | 338.45 | 2,296,724 | -4.13(-1.21%) |
Dec 21, 2022 | 340.55 | 344.47 | 339.29 | 342.58 | 2,104,324 | +2.71(+0.80%) |
Dec 20, 2022 | 338.30 | 341.27 | 337.55 | 339.86 | 1,912,154 | +1.68(+0.50%) |
Dec 19, 2022 | 342.25 | 342.74 | 336.48 | 338.19 | 2,479,569 | -4.54(-1.32%) |
Dec 16, 2022 | 341.67 | 345.11 | 340.29 | 342.73 | 6,001,158 | -0.41(-0.12%) |
Dec 15, 2022 | 348.26 | 350.62 | 339.48 | 343.13 | 2,800,126 | -11.16(-3.15%) |
Dec 14, 2022 | 353.79 | 358.84 | 350.59 | 354.29 | 2,610,661 | +0.36(+0.10%) |
Dec 13, 2022 | 365.92 | 365.94 | 352.53 | 353.94 | 3,100,126 | -1.01(-0.28%) |
Dec 12, 2022 | 347.16 | 355.21 | 346.25 | 354.95 | 2,449,185 | +9.26(+2.68%) |
Dec 09, 2022 | 345.26 | 349.60 | 344.23 | 345.69 | 2,322,074 | -2.32(-0.67%) |
Dec 08, 2022 | 346.85 | 349.00 | 344.09 | 348.01 | 2,016,787 | +3.72(+1.08%) |
Dec 07, 2022 | 343.76 | 344.72 | 338.40 | 344.29 | 2,476,619 | -0.11(-0.03%) |
Dec 06, 2022 | 350.63 | 351.81 | 341.25 | 344.40 | 2,374,458 | -8.48(-2.40%) |
Dec 05, 2022 | 352.80 | 355.67 | 351.26 | 352.88 | 2,222,508 | -3.93(-1.10%) |
Dec 02, 2022 | 354.23 | 359.02 | 352.86 | 356.82 | 2,033,893 | -0.73(-0.21%) |
Dec 01, 2022 | 354.77 | 358.32 | 350.86 | 357.55 | 3,410,008 | +4.36(+1.23%) |
Nov 30, 2022 | 339.76 | 353.19 | 338.41 | 353.19 | 4,289,892 | +13.15(+3.87%) |
Nov 29, 2022 | 340.56 | 341.62 | 337.68 | 340.04 | 1,739,862 | -1.45(-0.42%) |
Nov 28, 2022 | 343.56 | 347.08 | 340.14 | 341.49 | 2,246,410 | -6.64(-1.91%) |
Nov 25, 2022 | 345.82 | 348.24 | 344.94 | 348.13 | 952,988 | +2.63(+0.76%) |
Nov 23, 2022 | 341.53 | 347.64 | 341.05 | 345.50 | 1,954,965 | +3.65(+1.07%) |
Nov 22, 2022 | 336.77 | 342.21 | 334.52 | 341.86 | 2,533,549 | +6.65(+1.98%) |
Nov 21, 2022 | 339.91 | 341.15 | 334.58 | 335.20 | 2,010,149 | -5.39(-1.58%) |
Nov 18, 2022 | 342.55 | 345.49 | 338.26 | 340.60 | 2,767,708 | +2.40(+0.71%) |
Nov 17, 2022 | 335.95 | 338.84 | 333.97 | 338.20 | 2,022,738 | -1.48(-0.43%) |
Nov 16, 2022 | 340.07 | 342.02 | 337.03 | 339.68 | 2,602,981 | -0.74(-0.22%) |
Nov 15, 2022 | 343.47 | 348.06 | 336.43 | 340.42 | 3,010,151 | +4.10(+1.22%) |
Nov 14, 2022 | 333.71 | 341.41 | 333.00 | 336.31 | 2,370,205 | +0.08(+0.02%) |
Nov 11, 2022 | 335.95 | 339.55 | 333.33 | 336.24 | 3,768,690 | +2.00(+0.60%) |
Nov 10, 2022 | 328.20 | 334.36 | 326.20 | 334.23 | 3,283,945 | +21.44(+6.85%) |
Nov 09, 2022 | 319.38 | 320.77 | 312.31 | 312.80 | 3,027,368 | -10.02(-3.10%) |
Nov 08, 2022 | 323.29 | 326.44 | 319.36 | 322.82 | 2,408,904 | +0.62(+0.19%) |
Nov 07, 2022 | 319.55 | 322.87 | 314.85 | 322.20 | 2,766,995 | +6.70(+2.12%) |
Nov 04, 2022 | 311.01 | 320.22 | 310.42 | 315.50 | 3,445,045 | +9.12(+2.98%) |
Nov 03, 2022 | 312.28 | 313.91 | 305.82 | 306.39 | 2,886,947 | -10.55(-3.33%) |
Nov 02, 2022 | 328.44 | 316.75 | 316.94 | 3,102,929 | -13.25(-4.01%) | |
Nov 01, 2022 | 329.23 | 330.64 | 324.15 | 330.19 | 3,693,655 | +4.96(+1.53%) |
Oct 31, 2022 | 325.92 | 326.48 | 320.87 | 325.23 | 3,186,617 | -1.28(-0.39%) |
Oct 28, 2022 | 316.44 | 328.81 | 314.96 | 326.50 | 3,677,532 | +10.01(+3.16%) |
Oct 27, 2022 | 313.33 | 320.17 | 311.23 | 316.50 | 4,768,545 | -0.14(-0.04%) |
Oct 26, 2022 | 309.48 | 321.53 | 309.48 | 316.63 | 5,398,941 | +8.03(+2.60%) |
Oct 25, 2022 | 303.16 | 309.29 | 303.11 | 308.61 | 3,038,640 | +5.76(+1.90%) |
Oct 24, 2022 | 301.78 | 304.18 | 297.80 | 302.85 | 3,212,979 | +3.20(+1.07%) |
Oct 21, 2022 | 291.86 | 299.99 | 290.86 | 299.65 | 3,632,337 | +6.04(+2.06%) |
Oct 20, 2022 | 295.07 | 300.00 | 292.95 | 293.61 | 2,486,276 | -1.47(-0.50%) |
Oct 19, 2022 | 292.80 | 296.94 | 292.14 | 295.08 | 1,931,793 | -2.60(-0.87%) |
Oct 18, 2022 | 300.44 | 300.97 | 293.88 | 297.68 | 3,123,924 | +5.29(+1.81%) |
Oct 17, 2022 | 292.76 | 296.04 | 288.72 | 292.38 | 3,448,490 | +6.29(+2.20%) |
Oct 14, 2022 | 293.20 | 295.93 | 285.25 | 286.09 | 3,134,563 | -5.22(-1.79%) |
Oct 13, 2022 | 274.78 | 292.77 | 274.38 | 291.31 | 3,353,219 | +10.49(+3.73%) |
Oct 12, 2022 | 283.96 | 284.90 | 280.66 | 280.83 | 2,670,096 | -2.65(-0.93%) |
Oct 11, 2022 | 287.22 | 287.77 | 281.86 | 283.48 | 3,587,264 | -5.68(-1.96%) |
Oct 10, 2022 | 294.37 | 294.57 | 286.93 | 289.15 | 1,799,674 | -3.16(-1.08%) |
Oct 07, 2022 | 293.99 | 294.51 | 290.35 | 292.31 | 2,230,958 | -4.22(-1.42%) |
Oct 06, 2022 | 299.86 | 302.30 | 296.17 | 296.54 | 2,516,480 | -4.44(-1.47%) |
Oct 05, 2022 | 294.82 | 303.35 | 294.10 | 300.98 | 2,875,742 | +2.90(+0.97%) |
Oct 04, 2022 | 293.05 | 300.75 | 292.84 | 298.08 | 3,991,516 | +10.68(+3.71%) |