Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 344.25 | 345.93 | 342.26 | 345.78 | 5,420,504 | -0.95(-0.28%) |
Dec 29, 2022 | 343.39 | 347.53 | 342.95 | 346.73 | 4,145,607 | +6.04(+1.77%) |
Dec 28, 2022 | 344.87 | 346.62 | 340.42 | 340.69 | 4,534,479 | -4.23(-1.23%) |
Dec 27, 2022 | 346.19 | 346.47 | 343.33 | 344.92 | 4,369,537 | -1.38(-0.40%) |
Dec 23, 2022 | 343.41 | 346.38 | 341.85 | 346.30 | 4,645,554 | +1.93(+0.56%) |
Dec 22, 2022 | 346.41 | 346.67 | 338.89 | 344.37 | 6,562,300 | -4.91(-1.41%) |
Dec 21, 2022 | 346.62 | 350.32 | 346.13 | 349.28 | 3,890,976 | +5.15(+1.50%) |
Dec 20, 2022 | 342.93 | 345.61 | 341.71 | 344.13 | 5,141,843 | +0.52(+0.15%) |
Dec 19, 2022 | 346.86 | 347.07 | 342.08 | 343.61 | 5,777,275 | -2.99(-0.86%) |
Dec 16, 2022 | 348.35 | 349.51 | 344.57 | 346.60 | 4,628,126 | -4.18(-1.19%) |
Dec 15, 2022 | 355.03 | 355.79 | 349.14 | 350.78 | 5,226,159 | -8.84(-2.46%) |
Dec 14, 2022 | 361.52 | 365.15 | 356.77 | 359.62 | 4,798,954 | -2.19(-0.60%) |
Dec 13, 2022 | 369.37 | 369.45 | 359.27 | 361.81 | 6,230,872 | +2.66(+0.74%) |
Dec 12, 2022 | 354.85 | 359.15 | 354.16 | 359.15 | 3,005,241 | +5.05(+1.43%) |
Dec 09, 2022 | 355.55 | 357.94 | 353.93 | 354.10 | 4,360,872 | -2.61(-0.73%) |
Dec 08, 2022 | 355.68 | 357.66 | 354.18 | 356.71 | 3,676,675 | +2.79(+0.79%) |
Dec 07, 2022 | 353.64 | 356.15 | 352.92 | 353.92 | 3,406,788 | -0.69(-0.19%) |
Dec 06, 2022 | 359.56 | 360.07 | 352.55 | 354.60 | 3,989,683 | -5.20(-1.45%) |
Dec 05, 2022 | 363.66 | 364.55 | 358.48 | 359.80 | 3,782,722 | -6.52(-1.78%) |
Dec 02, 2022 | 362.07 | 367.19 | 362.07 | 366.32 | 3,671,797 | -0.53(-0.14%) |
Dec 01, 2022 | 368.16 | 369.26 | 364.42 | 366.85 | 4,701,823 | +0.05(+0.01%) |
Nov 30, 2022 | 355.99 | 366.90 | 354.23 | 366.81 | 4,842,703 | +10.95(+3.08%) |
Nov 29, 2022 | 356.46 | 357.69 | 354.06 | 355.85 | 2,558,528 | -0.63(-0.18%) |
Nov 28, 2022 | 359.33 | 360.82 | 355.70 | 356.48 | 3,628,191 | -5.73(-1.58%) |
Nov 25, 2022 | 361.81 | 362.74 | 361.49 | 362.21 | 1,576,018 | -0.04(-0.01%) |
Nov 23, 2022 | 359.67 | 362.76 | 359.49 | 362.25 | 2,645,151 | +2.25(+0.63%) |
Nov 22, 2022 | 357.03 | 360.13 | 355.76 | 360.00 | 2,361,258 | +4.73(+1.33%) |
Nov 21, 2022 | 355.32 | 356.27 | 353.46 | 355.27 | 2,443,113 | -1.25(-0.35%) |
Nov 18, 2022 | 357.96 | 358.09 | 353.82 | 356.52 | 2,628,341 | +1.57(+0.44%) |
Nov 17, 2022 | 351.44 | 355.54 | 351.21 | 354.95 | 3,437,208 | -1.03(-0.29%) |
Nov 16, 2022 | 357.22 | 358.02 | 355.40 | 355.98 | 2,817,615 | -2.72(-0.76%) |
Nov 15, 2022 | 361.08 | 362.15 | 355.15 | 358.70 | 4,689,240 | +2.94(+0.83%) |
Nov 14, 2022 | 357.09 | 360.24 | 355.44 | 355.77 | 5,378,917 | -2.88(-0.80%) |
Nov 11, 2022 | 356.23 | 359.49 | 354.32 | 358.65 | 4,979,610 | +3.40(+0.96%) |
Nov 10, 2022 | 349.20 | 355.56 | 347.14 | 355.25 | 4,693,168 | +18.43(+5.47%) |
Nov 09, 2022 | 341.92 | 343.03 | 336.31 | 336.81 | 3,640,386 | -7.02(-2.04%) |
Nov 08, 2022 | 343.02 | 346.61 | 339.96 | 343.84 | 3,299,775 | +1.86(+0.54%) |
Nov 07, 2022 | 339.94 | 342.53 | 338.02 | 341.98 | 3,377,823 | +3.25(+0.96%) |
Nov 04, 2022 | 339.30 | 340.88 | 333.02 | 338.72 | 3,732,058 | +4.89(+1.46%) |
Nov 03, 2022 | 334.33 | 336.75 | 331.94 | 333.84 | 4,628,953 | -3.59(-1.07%) |
Nov 02, 2022 | 345.54 | 337.34 | 337.43 | 5,124,004 | -8.83(-2.55%) | |
Nov 01, 2022 | 351.17 | 351.40 | 345.06 | 346.26 | 8,180,819 | -1.40(-0.40%) |
Oct 31, 2022 | 347.87 | 349.60 | 346.78 | 347.67 | 6,564,547 | -2.38(-0.68%) |
Oct 28, 2022 | 341.88 | 350.63 | 341.79 | 350.05 | 4,480,056 | +7.98(+2.33%) |
Oct 27, 2022 | 344.82 | 346.53 | 341.44 | 342.06 | 4,229,471 | -1.84(-0.54%) |
Oct 26, 2022 | 343.50 | 348.86 | 343.25 | 343.90 | 4,370,129 | -2.59(-0.75%) |
Oct 25, 2022 | 340.91 | 346.76 | 340.89 | 346.49 | 5,308,603 | +5.54(+1.63%) |
Oct 24, 2022 | 338.36 | 342.06 | 335.83 | 340.95 | 5,757,005 | +4.10(+1.22%) |
Oct 21, 2022 | 328.62 | 337.32 | 327.27 | 336.84 | 4,453,981 | +7.91(+2.40%) |
Oct 20, 2022 | 331.23 | 335.39 | 328.17 | 328.94 | 3,527,166 | -2.72(-0.82%) |
Oct 19, 2022 | 332.08 | 334.66 | 329.03 | 331.66 | 4,492,328 | -2.31(-0.69%) |
Oct 18, 2022 | 337.61 | 337.92 | 330.83 | 333.97 | 4,981,462 | +3.89(+1.18%) |
Oct 17, 2022 | 327.70 | 331.16 | 327.60 | 330.08 | 3,964,630 | +8.18(+2.54%) |
Oct 14, 2022 | 331.67 | 333.21 | 321.29 | 321.91 | 4,986,422 | -7.41(-2.25%) |
Oct 13, 2022 | 314.26 | 330.75 | 313.31 | 329.32 | 6,528,565 | +8.40(+2.62%) |
Oct 12, 2022 | 322.39 | 323.80 | 320.72 | 320.92 | 3,301,703 | -1.00(-0.31%) |
Oct 11, 2022 | 322.44 | 326.71 | 320.14 | 321.92 | 5,070,099 | -2.14(-0.66%) |
Oct 10, 2022 | 327.61 | 327.80 | 321.92 | 324.05 | 4,015,024 | -2.44(-0.75%) |
Oct 07, 2022 | 332.12 | 332.38 | 324.84 | 326.49 | 5,276,449 | -9.43(-2.81%) |
Oct 06, 2022 | 338.10 | 340.84 | 335.46 | 335.92 | 3,956,998 | -3.57(-1.05%) |
Oct 05, 2022 | 336.08 | 341.49 | 333.87 | 339.50 | 4,848,557 | -0.59(-0.17%) |
Oct 04, 2022 | 335.12 | 340.20 | 335.11 | 340.08 | 5,213,376 | +10.02(+3.04%) |