Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 340.85 | 340.85 | 335.65 | 340.41 | 293,162 | -3.34(-0.97%) |
Dec 29, 2022 | 340.41 | 347.11 | 339.06 | 343.75 | 278,639 | +5.30(+1.56%) |
Dec 28, 2022 | 348.20 | 349.59 | 338.43 | 338.46 | 312,268 | -9.82(-2.82%) |
Dec 27, 2022 | 345.97 | 348.81 | 341.48 | 348.28 | 308,361 | +1.36(+0.39%) |
Dec 23, 2022 | 345.28 | 348.22 | 341.00 | 346.92 | 331,243 | +0.80(+0.23%) |
Dec 22, 2022 | 349.69 | 349.69 | 337.98 | 346.12 | 356,716 | -6.01(-1.71%) |
Dec 21, 2022 | 348.97 | 354.06 | 348.92 | 352.14 | 399,007 | +4.52(+1.30%) |
Dec 20, 2022 | 349.82 | 349.84 | 343.76 | 347.62 | 360,483 | -2.56(-0.73%) |
Dec 19, 2022 | 352.06 | 354.49 | 348.68 | 350.17 | 399,470 | -0.88(-0.25%) |
Dec 16, 2022 | 347.97 | 355.44 | 345.17 | 351.06 | 869,434 | +0.24(+0.07%) |
Dec 15, 2022 | 358.74 | 358.74 | 345.41 | 350.82 | 660,893 | -9.58(-2.66%) |
Dec 14, 2022 | 353.78 | 362.80 | 352.00 | 360.40 | 665,612 | +5.87(+1.65%) |
Dec 13, 2022 | 364.10 | 366.53 | 354.31 | 354.54 | 703,394 | -1.45(-0.41%) |
Dec 12, 2022 | 355.94 | 357.20 | 351.30 | 355.99 | 553,158 | +0.69(+0.19%) |
Dec 09, 2022 | 365.19 | 370.96 | 355.16 | 355.30 | 574,028 | -12.04(-3.28%) |
Dec 08, 2022 | 365.89 | 367.94 | 361.16 | 367.34 | 459,079 | +2.74(+0.75%) |
Dec 07, 2022 | 361.17 | 366.02 | 359.24 | 364.60 | 372,121 | +2.72(+0.75%) |
Dec 06, 2022 | 371.06 | 371.32 | 356.36 | 361.87 | 637,006 | -11.66(-3.12%) |
Dec 05, 2022 | 379.60 | 379.74 | 370.49 | 373.53 | 584,827 | -1.47(-0.39%) |
Dec 02, 2022 | 373.38 | 377.24 | 371.69 | 375.00 | 401,920 | -2.76(-0.73%) |
Dec 01, 2022 | 383.29 | 384.10 | 377.05 | 377.76 | 378,770 | -3.09(-0.81%) |
Nov 30, 2022 | 375.29 | 383.08 | 369.44 | 380.85 | 908,563 | +5.55(+1.48%) |
Nov 29, 2022 | 373.68 | 376.70 | 370.79 | 375.30 | 393,366 | +0.76(+0.20%) |
Nov 28, 2022 | 381.06 | 383.60 | 374.03 | 374.54 | 383,768 | -6.63(-1.74%) |
Nov 25, 2022 | 384.60 | 387.00 | 379.46 | 381.18 | 188,767 | -2.63(-0.68%) |
Nov 23, 2022 | 371.18 | 384.06 | 370.86 | 383.80 | 496,670 | +15.35(+4.17%) |
Nov 22, 2022 | 368.22 | 370.17 | 364.95 | 368.45 | 356,852 | -1.72(-0.47%) |
Nov 21, 2022 | 361.11 | 371.88 | 361.11 | 370.17 | 705,056 | +9.74(+2.70%) |
Nov 18, 2022 | 366.61 | 374.06 | 357.66 | 360.43 | 808,097 | +1.14(+0.32%) |
Nov 17, 2022 | 352.56 | 359.38 | 348.52 | 359.30 | 438,040 | +2.21(+0.62%) |
Nov 16, 2022 | 361.17 | 368.96 | 354.58 | 357.08 | 477,207 | -2.22(-0.62%) |
Nov 15, 2022 | 364.88 | 367.92 | 358.32 | 359.31 | 609,713 | -3.42(-0.94%) |
Nov 14, 2022 | 358.30 | 370.38 | 356.54 | 362.73 | 788,970 | +3.63(+1.01%) |
Nov 11, 2022 | 350.16 | 363.21 | 349.44 | 359.09 | 712,825 | +8.52(+2.43%) |
Nov 10, 2022 | 340.74 | 351.24 | 335.63 | 350.57 | 850,682 | +18.89(+5.69%) |
Nov 09, 2022 | 330.00 | 333.01 | 326.01 | 331.68 | 541,719 | +1.03(+0.31%) |
Nov 08, 2022 | 340.91 | 344.23 | 328.21 | 330.65 | 584,588 | -10.23(-3.00%) |
Nov 07, 2022 | 352.65 | 353.08 | 340.45 | 340.88 | 824,145 | -11.48(-3.26%) |
Nov 04, 2022 | 347.24 | 352.77 | 340.87 | 352.36 | 912,540 | +7.43(+2.15%) |
Nov 03, 2022 | 328.25 | 345.99 | 328.25 | 344.94 | 913,659 | +12.78(+3.85%) |
Nov 02, 2022 | 327.70 | 341.93 | 326.80 | 332.16 | 1,086,916 | +5.48(+1.68%) |
Nov 01, 2022 | 327.38 | 328.06 | 323.42 | 326.68 | 678,743 | +1.18(+0.36%) |
Oct 31, 2022 | 328.20 | 332.32 | 324.86 | 325.51 | 558,348 | -2.51(-0.76%) |
Oct 28, 2022 | 322.27 | 328.27 | 321.16 | 328.01 | 491,599 | +3.23(+1.00%) |
Oct 27, 2022 | 320.28 | 331.07 | 320.28 | 324.78 | 918,197 | +9.29(+2.94%) |
Oct 26, 2022 | 323.09 | 324.44 | 315.05 | 315.49 | 843,947 | -6.72(-2.09%) |
Oct 25, 2022 | 318.38 | 326.05 | 318.24 | 322.21 | 623,148 | +5.60(+1.77%) |
Oct 24, 2022 | 316.43 | 317.03 | 309.29 | 316.61 | 626,911 | +1.57(+0.50%) |
Oct 21, 2022 | 313.93 | 316.20 | 307.75 | 315.04 | 769,597 | +2.02(+0.64%) |
Oct 20, 2022 | 315.69 | 321.07 | 312.45 | 313.02 | 678,161 | -3.82(-1.21%) |
Oct 19, 2022 | 320.95 | 325.24 | 314.92 | 316.85 | 735,740 | -5.39(-1.67%) |
Oct 18, 2022 | 316.90 | 324.62 | 315.51 | 322.23 | 1,188,883 | +7.58(+2.41%) |
Oct 17, 2022 | 316.44 | 320.36 | 311.69 | 314.65 | 1,003,283 | +3.74(+1.20%) |
Oct 14, 2022 | 327.23 | 327.36 | 310.51 | 310.91 | 1,390,092 | -15.60(-4.78%) |
Oct 13, 2022 | 311.56 | 329.12 | 306.74 | 326.51 | 2,973,199 | +30.86(+10.44%) |
Oct 12, 2022 | 297.15 | 299.05 | 293.34 | 295.64 | 817,759 | -1.70(-0.57%) |
Oct 11, 2022 | 304.23 | 305.72 | 296.22 | 297.35 | 994,349 | -6.05(-1.99%) |
Oct 10, 2022 | 309.30 | 309.61 | 298.25 | 303.39 | 1,014,214 | -4.75(-1.54%) |
Oct 07, 2022 | 313.94 | 314.53 | 306.52 | 308.15 | 728,566 | -9.50(-2.99%) |
Oct 06, 2022 | 329.46 | 329.93 | 314.39 | 317.65 | 727,898 | -10.69(-3.26%) |
Oct 05, 2022 | 321.35 | 329.83 | 317.95 | 328.34 | 675,162 | +4.43(+1.37%) |
Oct 04, 2022 | 322.27 | 327.07 | 320.70 | 323.91 | 1,051,695 | +13.88(+4.48%) |