Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 328.88 | 330.75 | 326.63 | 330.46 | 1,071,888 | -0.05(-0.01%) |
Dec 29, 2022 | 329.55 | 331.67 | 328.40 | 330.50 | 1,322,971 | +2.46(+0.75%) |
Dec 28, 2022 | 327.68 | 329.94 | 326.53 | 328.04 | 1,160,875 | -1.06(-0.32%) |
Dec 27, 2022 | 333.47 | 334.66 | 328.93 | 329.10 | 1,075,453 | -3.41(-1.02%) |
Dec 23, 2022 | 331.86 | 334.67 | 330.20 | 332.51 | 1,103,597 | -0.07(-0.02%) |
Dec 22, 2022 | 334.09 | 334.95 | 327.09 | 332.57 | 1,588,688 | -4.41(-1.31%) |
Dec 21, 2022 | 335.15 | 337.67 | 333.83 | 336.98 | 1,998,259 | +5.46(+1.65%) |
Dec 20, 2022 | 332.97 | 334.34 | 330.56 | 331.52 | 1,686,244 | -0.12(-0.03%) |
Dec 19, 2022 | 333.24 | 335.29 | 329.73 | 331.64 | 1,710,512 | -1.67(-0.50%) |
Dec 16, 2022 | 332.09 | 334.69 | 330.48 | 333.31 | 5,204,819 | -3.35(-0.99%) |
Dec 15, 2022 | 341.14 | 342.70 | 334.84 | 336.66 | 3,287,456 | -10.15(-2.93%) |
Dec 14, 2022 | 353.20 | 354.94 | 345.92 | 346.82 | 2,617,584 | -8.00(-2.25%) |
Dec 13, 2022 | 360.53 | 364.31 | 351.75 | 354.81 | 3,183,819 | +5.30(+1.52%) |
Dec 12, 2022 | 345.07 | 350.31 | 342.93 | 349.51 | 1,817,180 | +3.89(+1.12%) |
Dec 09, 2022 | 343.28 | 348.03 | 342.81 | 345.62 | 1,650,949 | +1.02(+0.30%) |
Dec 08, 2022 | 348.40 | 348.94 | 342.65 | 344.60 | 2,086,308 | -1.77(-0.51%) |
Dec 07, 2022 | 348.85 | 351.55 | 344.67 | 346.37 | 2,209,169 | -2.88(-0.82%) |
Dec 06, 2022 | 355.57 | 356.43 | 346.77 | 349.25 | 3,201,479 | -8.31(-2.32%) |
Dec 05, 2022 | 364.30 | 364.61 | 355.41 | 357.56 | 2,420,398 | -8.70(-2.38%) |
Dec 02, 2022 | 367.16 | 368.12 | 364.16 | 366.26 | 2,008,110 | -3.11(-0.84%) |
Dec 01, 2022 | 371.95 | 371.95 | 366.13 | 369.36 | 1,773,024 | -2.25(-0.61%) |
Nov 30, 2022 | 368.10 | 371.62 | 360.98 | 371.62 | 3,078,667 | +4.75(+1.30%) |
Nov 29, 2022 | 364.39 | 368.03 | 362.61 | 366.86 | 1,826,754 | +1.29(+0.35%) |
Nov 28, 2022 | 368.51 | 371.34 | 364.17 | 365.57 | 2,334,734 | -6.21(-1.67%) |
Nov 25, 2022 | 368.82 | 372.34 | 368.27 | 371.79 | 1,296,472 | +2.50(+0.68%) |
Nov 23, 2022 | 367.04 | 371.15 | 366.57 | 369.29 | 1,951,439 | +2.28(+0.62%) |
Nov 22, 2022 | 364.65 | 368.88 | 364.65 | 367.01 | 2,112,120 | +3.50(+0.96%) |
Nov 21, 2022 | 362.26 | 364.05 | 358.94 | 363.52 | 1,963,676 | +0.97(+0.27%) |
Nov 18, 2022 | 364.54 | 366.02 | 360.82 | 362.55 | 2,494,251 | -0.56(-0.15%) |
Nov 17, 2022 | 360.59 | 364.96 | 358.54 | 363.11 | 2,404,280 | -2.44(-0.67%) |
Nov 16, 2022 | 366.38 | 368.47 | 363.32 | 365.54 | 2,408,252 | -0.53(-0.14%) |
Nov 15, 2022 | 369.03 | 372.47 | 363.94 | 366.07 | 3,337,746 | +0.50(+0.14%) |
Nov 14, 2022 | 367.14 | 370.30 | 363.79 | 365.57 | 2,728,924 | -2.69(-0.73%) |
Nov 11, 2022 | 363.31 | 370.01 | 362.12 | 368.26 | 3,565,617 | +6.56(+1.81%) |
Nov 10, 2022 | 353.75 | 363.73 | 353.51 | 361.70 | 3,963,016 | +15.59(+4.51%) |
Nov 09, 2022 | 347.01 | 351.03 | 345.04 | 346.11 | 3,184,893 | -1.93(-0.56%) |
Nov 08, 2022 | 346.39 | 351.07 | 345.59 | 348.04 | 3,660,871 | +1.40(+0.40%) |
Nov 07, 2022 | 344.20 | 347.02 | 342.78 | 346.64 | 2,641,401 | +4.45(+1.30%) |
Nov 04, 2022 | 338.46 | 342.64 | 335.81 | 342.19 | 3,318,376 | +8.64(+2.59%) |
Nov 03, 2022 | 332.24 | 335.27 | 327.55 | 333.55 | 2,630,880 | -0.88(-0.26%) |
Nov 02, 2022 | 332.36 | 341.75 | 331.51 | 334.43 | 3,372,028 | +1.16(+0.35%) |
Nov 01, 2022 | 329.98 | 333.38 | 328.68 | 333.27 | 2,422,583 | +3.89(+1.18%) |
Oct 31, 2022 | 326.09 | 330.98 | 325.62 | 329.38 | 2,325,722 | +2.57(+0.79%) |
Oct 28, 2022 | 323.66 | 327.54 | 321.25 | 326.81 | 1,754,069 | +4.44(+1.38%) |
Oct 27, 2022 | 324.41 | 326.92 | 321.75 | 322.38 | 2,090,329 | +1.42(+0.44%) |
Oct 26, 2022 | 319.83 | 323.80 | 319.47 | 320.95 | 2,276,834 | +3.15(+0.99%) |
Oct 25, 2022 | 313.46 | 318.95 | 311.61 | 317.81 | 1,919,506 | +3.54(+1.13%) |
Oct 24, 2022 | 314.08 | 316.69 | 311.54 | 314.27 | 2,335,147 | +3.44(+1.11%) |
Oct 21, 2022 | 297.35 | 311.45 | 295.90 | 310.83 | 3,708,582 | +13.66(+4.60%) |
Oct 20, 2022 | 298.40 | 302.17 | 295.43 | 297.16 | 2,491,223 | -0.91(-0.30%) |
Oct 19, 2022 | 298.88 | 300.97 | 294.53 | 298.07 | 2,472,194 | -2.00(-0.67%) |
Oct 18, 2022 | 307.55 | 310.23 | 298.30 | 300.07 | 6,722,138 | +6.83(+2.33%) |
Oct 17, 2022 | 291.04 | 297.94 | 290.79 | 293.24 | 3,257,593 | +6.43(+2.24%) |
Oct 14, 2022 | 293.96 | 297.93 | 285.94 | 286.82 | 2,508,492 | -6.77(-2.31%) |
Oct 13, 2022 | 277.67 | 295.20 | 275.12 | 293.59 | 2,848,289 | +11.24(+3.98%) |
Oct 12, 2022 | 281.08 | 286.62 | 278.90 | 282.34 | 1,844,484 | +1.05(+0.37%) |
Oct 11, 2022 | 284.93 | 289.24 | 281.01 | 281.29 | 2,501,534 | -6.05(-2.11%) |
Oct 10, 2022 | 290.30 | 291.34 | 285.33 | 287.34 | 1,372,112 | -0.52(-0.18%) |
Oct 07, 2022 | 290.65 | 291.75 | 286.01 | 287.86 | 1,872,313 | -3.43(-1.18%) |
Oct 06, 2022 | 293.89 | 295.51 | 290.10 | 291.29 | 1,429,998 | -4.14(-1.40%) |
Oct 05, 2022 | 293.12 | 296.59 | 290.27 | 295.43 | 2,084,127 | -5.61(-1.86%) |
Oct 04, 2022 | 293.33 | 301.32 | 292.44 | 301.05 | 2,509,520 | +15.03(+5.25%) |