Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 362.64 | 363.09 | 357.33 | 361.01 | 1,406,669 | -1.16(-0.32%) |
Dec 29, 2022 | 363.24 | 366.05 | 361.62 | 362.18 | 1,091,891 | +1.78(+0.49%) |
Dec 28, 2022 | 361.34 | 363.15 | 359.14 | 360.40 | 1,009,814 | +0.34(+0.09%) |
Dec 27, 2022 | 364.62 | 364.85 | 359.52 | 360.06 | 1,432,430 | -2.98(-0.82%) |
Dec 23, 2022 | 360.00 | 363.04 | 357.69 | 363.04 | 1,044,047 | +2.56(+0.71%) |
Dec 22, 2022 | 362.47 | 364.88 | 357.51 | 360.49 | 1,984,245 | -2.67(-0.73%) |
Dec 21, 2022 | 357.84 | 365.79 | 356.44 | 363.15 | 2,240,785 | +8.26(+2.33%) |
Dec 20, 2022 | 353.77 | 356.68 | 351.64 | 354.89 | 2,305,958 | +1.83(+0.52%) |
Dec 19, 2022 | 353.09 | 354.95 | 349.93 | 353.06 | 2,693,577 | -2.06(-0.58%) |
Dec 16, 2022 | 353.21 | 355.72 | 350.48 | 355.12 | 6,701,489 | -0.14(-0.04%) |
Dec 15, 2022 | 355.90 | 359.16 | 351.98 | 355.26 | 3,485,659 | -3.44(-0.96%) |
Dec 14, 2022 | 354.27 | 364.55 | 352.34 | 358.70 | 5,163,035 | +4.78(+1.35%) |
Dec 13, 2022 | 356.86 | 367.82 | 353.59 | 353.93 | 5,103,528 | -8.48(-2.34%) |
Dec 12, 2022 | 358.14 | 362.98 | 357.71 | 362.40 | 2,674,568 | +6.18(+1.73%) |
Dec 09, 2022 | 368.08 | 369.06 | 356.05 | 356.23 | 2,824,455 | -10.66(-2.91%) |
Dec 08, 2022 | 368.33 | 368.33 | 361.66 | 366.88 | 2,118,885 | -0.18(-0.05%) |
Dec 07, 2022 | 364.44 | 370.28 | 363.89 | 367.06 | 1,650,470 | +3.38(+0.93%) |
Dec 06, 2022 | 362.16 | 365.75 | 360.69 | 363.68 | 1,996,692 | -0.74(-0.20%) |
Dec 05, 2022 | 368.83 | 370.30 | 363.42 | 364.42 | 2,325,864 | -5.40(-1.46%) |
Dec 02, 2022 | 361.25 | 370.09 | 360.18 | 369.81 | 1,951,338 | +4.37(+1.20%) |
Dec 01, 2022 | 369.84 | 370.23 | 363.63 | 365.44 | 2,547,156 | -0.74(-0.20%) |
Nov 30, 2022 | 360.25 | 367.44 | 357.02 | 366.18 | 5,627,307 | +7.04(+1.96%) |
Nov 29, 2022 | 359.81 | 361.28 | 355.88 | 359.15 | 2,235,330 | -1.80(-0.50%) |
Nov 28, 2022 | 358.65 | 364.63 | 356.24 | 360.94 | 2,514,538 | +0.51(+0.14%) |
Nov 25, 2022 | 358.11 | 361.00 | 356.78 | 360.43 | 1,052,993 | +3.48(+0.98%) |
Nov 23, 2022 | 356.57 | 357.69 | 353.90 | 356.95 | 2,019,877 | +0.83(+0.23%) |
Nov 22, 2022 | 357.22 | 358.01 | 352.58 | 356.12 | 2,492,784 | -0.29(-0.08%) |
Nov 21, 2022 | 355.63 | 358.96 | 350.68 | 356.40 | 2,025,920 | -0.49(-0.14%) |
Nov 18, 2022 | 357.76 | 359.86 | 354.61 | 356.90 | 2,454,034 | +0.89(+0.25%) |
Nov 17, 2022 | 348.25 | 357.52 | 348.06 | 356.01 | 2,969,975 | +7.74(+2.22%) |
Nov 16, 2022 | 345.38 | 352.17 | 345.34 | 348.27 | 3,611,436 | +2.94(+0.85%) |
Nov 15, 2022 | 352.23 | 352.28 | 341.78 | 345.33 | 4,235,166 | -6.03(-1.72%) |
Nov 14, 2022 | 354.33 | 356.04 | 335.63 | 351.36 | 4,779,695 | +4.68(+1.35%) |
Nov 11, 2022 | 360.32 | 361.96 | 339.03 | 346.68 | 6,753,978 | -16.16(-4.45%) |
Nov 10, 2022 | 361.38 | 363.12 | 357.21 | 362.84 | 3,041,872 | +5.36(+1.50%) |
Nov 09, 2022 | 362.57 | 363.90 | 356.14 | 357.48 | 2,397,174 | -3.34(-0.92%) |
Nov 08, 2022 | 359.33 | 362.87 | 356.16 | 360.81 | 3,329,598 | +1.56(+0.44%) |
Nov 07, 2022 | 352.29 | 361.15 | 351.80 | 359.25 | 2,599,302 | +7.54(+2.14%) |
Nov 04, 2022 | 359.38 | 360.04 | 347.70 | 351.71 | 3,053,415 | -4.20(-1.18%) |
Nov 03, 2022 | 348.42 | 357.05 | 345.91 | 355.91 | 2,644,052 | +6.61(+1.89%) |
Nov 02, 2022 | 348.51 | 349.30 | 3,836,659 | +2.34(+0.68%) | ||
Nov 01, 2022 | 340.32 | 353.27 | 335.32 | 346.96 | 7,125,005 | -9.36(-2.63%) |
Oct 31, 2022 | 352.93 | 358.12 | 344.87 | 356.32 | 4,326,814 | +2.16(+0.61%) |
Oct 28, 2022 | 354.57 | 356.23 | 351.35 | 354.16 | 2,989,750 | +3.51(+1.00%) |
Oct 27, 2022 | 353.27 | 355.36 | 349.65 | 350.65 | 2,385,545 | -1.50(-0.43%) |
Oct 26, 2022 | 346.88 | 355.72 | 344.85 | 352.15 | 2,412,228 | +6.44(+1.86%) |
Oct 25, 2022 | 341.00 | 346.71 | 337.58 | 345.71 | 2,553,307 | +3.36(+0.98%) |
Oct 24, 2022 | 338.73 | 346.16 | 338.73 | 342.35 | 3,430,663 | +7.02(+2.09%) |
Oct 21, 2022 | 323.82 | 336.97 | 321.56 | 335.34 | 3,338,067 | +11.51(+3.56%) |
Oct 20, 2022 | 325.87 | 326.15 | 320.70 | 323.82 | 1,789,801 | -0.22(-0.07%) |
Oct 19, 2022 | 329.90 | 330.28 | 320.77 | 324.04 | 2,457,486 | -5.65(-1.71%) |
Oct 18, 2022 | 328.81 | 329.98 | 325.10 | 329.69 | 2,121,086 | +2.23(+0.68%) |
Oct 17, 2022 | 327.48 | 332.20 | 326.46 | 327.45 | 2,265,831 | +1.35(+0.41%) |
Oct 14, 2022 | 326.27 | 329.94 | 322.99 | 326.11 | 2,267,868 | -0.70(-0.21%) |
Oct 13, 2022 | 314.03 | 328.06 | 314.01 | 326.81 | 2,706,140 | +7.41(+2.32%) |
Oct 12, 2022 | 322.16 | 328.33 | 318.72 | 319.39 | 1,793,298 | -2.98(-0.93%) |
Oct 11, 2022 | 314.90 | 323.78 | 314.34 | 322.38 | 2,641,067 | +3.65(+1.15%) |
Oct 10, 2022 | 321.03 | 321.79 | 315.13 | 318.73 | 1,987,427 | -2.73(-0.85%) |
Oct 07, 2022 | 327.66 | 327.76 | 319.72 | 321.45 | 2,643,794 | -6.19(-1.89%) |
Oct 06, 2022 | 322.71 | 333.85 | 321.66 | 327.64 | 4,366,783 | +1.15(+0.35%) |
Oct 05, 2022 | 323.07 | 328.53 | 322.30 | 326.49 | 2,221,300 | +1.86(+0.57%) |
Oct 04, 2022 | 317.04 | 324.84 | 316.65 | 324.63 | 2,664,709 | +8.21(+2.59%) |