Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 340.88 | 340.88 | 335.68 | 340.44 | 293,135 | -3.34(-0.97%) |
Dec 29, 2022 | 340.44 | 347.14 | 339.09 | 343.79 | 278,614 | +5.30(+1.56%) |
Dec 28, 2022 | 348.23 | 349.62 | 338.46 | 338.49 | 312,240 | -9.82(-2.82%) |
Dec 27, 2022 | 346.00 | 348.84 | 341.51 | 348.31 | 308,333 | +1.36(+0.39%) |
Dec 23, 2022 | 345.31 | 348.25 | 341.04 | 346.95 | 331,213 | +0.80(+0.23%) |
Dec 22, 2022 | 349.72 | 349.72 | 338.01 | 346.16 | 356,683 | -6.01(-1.71%) |
Dec 21, 2022 | 349.01 | 354.10 | 348.95 | 352.17 | 398,971 | +4.52(+1.30%) |
Dec 20, 2022 | 349.85 | 349.87 | 343.80 | 347.65 | 360,450 | -2.56(-0.73%) |
Dec 19, 2022 | 352.09 | 354.52 | 348.71 | 350.20 | 399,434 | -0.88(-0.25%) |
Dec 16, 2022 | 348.00 | 355.47 | 345.20 | 351.09 | 869,354 | +0.24(+0.07%) |
Dec 15, 2022 | 358.77 | 358.77 | 345.44 | 350.85 | 660,832 | -9.58(-2.66%) |
Dec 14, 2022 | 353.81 | 362.83 | 352.03 | 360.44 | 665,551 | +5.87(+1.65%) |
Dec 13, 2022 | 364.13 | 366.56 | 354.34 | 354.57 | 703,330 | -1.45(-0.41%) |
Dec 12, 2022 | 355.97 | 357.23 | 351.33 | 356.02 | 553,108 | +0.69(+0.19%) |
Dec 09, 2022 | 365.22 | 371.00 | 355.20 | 355.33 | 573,976 | -12.04(-3.28%) |
Dec 08, 2022 | 365.93 | 367.97 | 361.19 | 367.38 | 459,037 | +2.74(+0.75%) |
Dec 07, 2022 | 361.20 | 366.05 | 359.27 | 364.63 | 372,087 | +2.72(+0.75%) |
Dec 06, 2022 | 371.10 | 371.35 | 356.39 | 361.91 | 636,947 | -11.66(-3.12%) |
Dec 05, 2022 | 379.63 | 379.77 | 370.52 | 373.57 | 584,774 | -1.47(-0.39%) |
Dec 02, 2022 | 373.41 | 377.27 | 371.73 | 375.04 | 401,883 | -2.76(-0.73%) |
Dec 01, 2022 | 383.33 | 384.13 | 377.08 | 377.80 | 378,735 | -3.09(-0.81%) |
Nov 30, 2022 | 375.32 | 383.11 | 369.47 | 380.89 | 908,480 | +5.56(+1.48%) |
Nov 29, 2022 | 373.71 | 376.73 | 370.82 | 375.33 | 393,330 | +0.75(+0.20%) |
Nov 28, 2022 | 381.09 | 383.63 | 374.07 | 374.58 | 383,733 | -6.63(-1.74%) |
Nov 25, 2022 | 384.64 | 387.03 | 379.50 | 381.21 | 188,750 | -2.63(-0.68%) |
Nov 23, 2022 | 371.22 | 384.09 | 370.89 | 383.84 | 496,624 | +15.35(+4.17%) |
Nov 22, 2022 | 368.26 | 370.21 | 364.98 | 368.48 | 356,819 | -1.72(-0.47%) |
Nov 21, 2022 | 361.14 | 371.91 | 361.14 | 370.21 | 704,991 | +9.74(+2.70%) |
Nov 18, 2022 | 366.64 | 374.10 | 357.69 | 360.47 | 808,023 | +1.14(+0.32%) |
Nov 17, 2022 | 352.59 | 359.41 | 348.55 | 359.33 | 438,000 | +2.21(+0.62%) |
Nov 16, 2022 | 361.20 | 368.99 | 354.62 | 357.12 | 477,163 | -2.22(-0.62%) |
Nov 15, 2022 | 364.92 | 367.95 | 358.35 | 359.34 | 609,657 | -3.42(-0.94%) |
Nov 14, 2022 | 358.33 | 370.41 | 356.57 | 362.76 | 788,897 | +3.63(+1.01%) |
Nov 11, 2022 | 350.19 | 363.24 | 349.47 | 359.12 | 712,760 | +8.52(+2.43%) |
Nov 10, 2022 | 340.77 | 351.28 | 335.66 | 350.60 | 850,604 | +18.89(+5.70%) |
Nov 09, 2022 | 330.03 | 333.04 | 326.04 | 331.71 | 541,669 | +1.03(+0.31%) |
Nov 08, 2022 | 340.94 | 344.26 | 328.24 | 330.68 | 584,535 | -10.23(-3.00%) |
Nov 07, 2022 | 352.69 | 353.11 | 340.48 | 340.91 | 824,069 | -11.48(-3.26%) |
Nov 04, 2022 | 347.27 | 352.81 | 340.90 | 352.39 | 912,456 | +7.43(+2.15%) |
Nov 03, 2022 | 328.28 | 346.02 | 328.28 | 344.97 | 913,575 | +12.78(+3.85%) |
Nov 02, 2022 | 327.73 | 341.96 | 326.83 | 332.19 | 1,086,816 | +5.48(+1.68%) |
Nov 01, 2022 | 327.41 | 328.09 | 323.45 | 326.71 | 678,680 | +1.18(+0.36%) |
Oct 31, 2022 | 328.23 | 332.36 | 324.89 | 325.54 | 558,296 | -2.51(-0.76%) |
Oct 28, 2022 | 322.30 | 328.30 | 321.19 | 328.05 | 491,554 | +3.23(+1.00%) |
Oct 27, 2022 | 320.31 | 331.10 | 320.31 | 324.81 | 918,112 | +9.29(+2.94%) |
Oct 26, 2022 | 323.12 | 324.47 | 315.08 | 315.52 | 843,869 | -6.72(-2.09%) |
Oct 25, 2022 | 318.41 | 326.07 | 318.27 | 322.24 | 623,091 | +5.60(+1.77%) |
Oct 24, 2022 | 316.46 | 317.06 | 309.32 | 316.64 | 626,854 | +1.57(+0.50%) |
Oct 21, 2022 | 313.95 | 316.23 | 307.78 | 315.07 | 769,526 | +2.02(+0.64%) |
Oct 20, 2022 | 315.72 | 321.10 | 312.48 | 313.05 | 678,099 | -3.82(-1.21%) |
Oct 19, 2022 | 320.98 | 325.27 | 314.94 | 316.88 | 735,672 | -5.39(-1.67%) |
Oct 18, 2022 | 316.93 | 324.64 | 315.54 | 322.26 | 1,188,774 | +7.58(+2.41%) |
Oct 17, 2022 | 316.47 | 320.39 | 311.72 | 314.68 | 1,003,191 | +3.74(+1.20%) |
Oct 14, 2022 | 327.26 | 327.39 | 310.54 | 310.94 | 1,389,964 | -15.60(-4.78%) |
Oct 13, 2022 | 311.58 | 329.15 | 306.76 | 326.54 | 2,972,926 | +30.87(+10.44%) |
Oct 12, 2022 | 297.18 | 299.08 | 293.37 | 295.67 | 817,684 | -1.70(-0.57%) |
Oct 11, 2022 | 304.25 | 305.74 | 296.25 | 297.38 | 994,258 | -6.05(-1.99%) |
Oct 10, 2022 | 309.33 | 309.63 | 298.28 | 303.42 | 1,014,121 | -4.75(-1.54%) |
Oct 07, 2022 | 313.96 | 314.56 | 306.55 | 308.17 | 728,500 | -9.50(-2.99%) |
Oct 06, 2022 | 329.50 | 329.95 | 314.42 | 317.68 | 727,831 | -10.69(-3.26%) |
Oct 05, 2022 | 321.38 | 329.86 | 317.98 | 328.37 | 675,100 | +4.43(+1.37%) |
Oct 04, 2022 | 322.30 | 327.10 | 320.73 | 323.94 | 1,051,599 | +13.88(+4.48%) |