Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 307.02 | 307.30 | 302.70 | 305.45 | 2,669,653 | -4.40(-1.42%) |
Dec 29, 2022 | 308.14 | 311.22 | 307.12 | 309.85 | 1,612,234 | +4.52(+1.48%) |
Dec 28, 2022 | 309.98 | 310.84 | 305.10 | 305.32 | 1,621,631 | -3.69(-1.20%) |
Dec 27, 2022 | 307.91 | 310.95 | 307.04 | 309.02 | 1,666,222 | +0.79(+0.26%) |
Dec 23, 2022 | 303.79 | 308.58 | 302.74 | 308.22 | 2,135,263 | +2.52(+0.83%) |
Dec 22, 2022 | 305.97 | 305.97 | 300.48 | 305.70 | 3,169,620 | -3.13(-1.01%) |
Dec 21, 2022 | 307.56 | 309.05 | 304.36 | 308.83 | 2,698,695 | +4.37(+1.44%) |
Dec 20, 2022 | 302.99 | 306.44 | 300.58 | 304.46 | 2,721,884 | -2.41(-0.78%) |
Dec 19, 2022 | 308.97 | 311.30 | 305.60 | 306.87 | 3,101,915 | -5.81(-1.86%) |
Dec 16, 2022 | 312.77 | 317.13 | 308.72 | 312.68 | 9,943,446 | -4.12(-1.30%) |
Dec 15, 2022 | 318.58 | 319.14 | 312.71 | 316.80 | 5,234,876 | -5.64(-1.75%) |
Dec 14, 2022 | 319.63 | 327.88 | 318.16 | 322.44 | 4,699,707 | +0.52(+0.16%) |
Dec 13, 2022 | 333.00 | 335.80 | 319.08 | 321.92 | 5,988,497 | +4.75(+1.50%) |
Dec 12, 2022 | 312.35 | 317.52 | 310.70 | 317.17 | 5,065,239 | +7.25(+2.34%) |
Dec 09, 2022 | 310.88 | 313.75 | 309.38 | 309.92 | 3,866,290 | -3.49(-1.11%) |
Dec 08, 2022 | 308.05 | 313.83 | 308.05 | 313.41 | 3,602,076 | +3.81(+1.23%) |
Dec 07, 2022 | 305.54 | 312.23 | 304.07 | 309.60 | 4,175,517 | +2.61(+0.85%) |
Dec 06, 2022 | 309.10 | 311.05 | 304.17 | 306.99 | 3,455,199 | -2.54(-0.82%) |
Dec 05, 2022 | 314.43 | 314.79 | 309.01 | 309.53 | 5,228,352 | -7.65(-2.41%) |
Dec 02, 2022 | 310.50 | 317.65 | 309.77 | 317.18 | 3,768,344 | +0.89(+0.28%) |
Dec 01, 2022 | 315.55 | 318.80 | 313.75 | 316.29 | 3,950,087 | +2.98(+0.95%) |
Nov 30, 2022 | 302.61 | 313.50 | 301.23 | 313.31 | 15,618,220 | +9.60(+3.16%) |
Nov 29, 2022 | 303.75 | 307.59 | 303.38 | 303.71 | 3,645,775 | -2.85(-0.93%) |
Nov 28, 2022 | 312.45 | 316.05 | 305.52 | 306.55 | 4,924,666 | -7.17(-2.29%) |
Nov 25, 2022 | 310.37 | 316.31 | 309.42 | 313.72 | 3,530,831 | +4.68(+1.51%) |
Nov 23, 2022 | 314.09 | 315.11 | 308.01 | 309.04 | 4,414,692 | -3.24(-1.04%) |
Nov 22, 2022 | 307.59 | 314.15 | 306.99 | 312.28 | 6,298,257 | +7.79(+2.56%) |
Nov 21, 2022 | 304.67 | 306.48 | 302.01 | 304.50 | 4,231,754 | +3.46(+1.15%) |
Nov 18, 2022 | 301.96 | 303.75 | 298.23 | 301.04 | 3,703,035 | +1.67(+0.56%) |
Nov 17, 2022 | 299.90 | 301.51 | 294.28 | 299.36 | 3,789,147 | -3.33(-1.10%) |
Nov 16, 2022 | 294.00 | 304.14 | 292.70 | 302.70 | 5,477,206 | +2.86(+0.96%) |
Nov 15, 2022 | 292.27 | 304.35 | 291.49 | 299.83 | 9,662,887 | +4.82(+1.63%) |
Nov 14, 2022 | 302.17 | 303.73 | 294.46 | 295.02 | 6,647,313 | -7.71(-2.55%) |
Nov 11, 2022 | 299.90 | 305.36 | 298.21 | 302.73 | 5,144,935 | +3.11(+1.04%) |
Nov 10, 2022 | 286.19 | 302.53 | 285.56 | 299.61 | 8,107,652 | +23.98(+8.70%) |
Nov 09, 2022 | 277.79 | 281.16 | 275.16 | 275.63 | 3,194,948 | -4.22(-1.51%) |
Nov 08, 2022 | 281.09 | 281.96 | 276.48 | 279.85 | 3,506,003 | +0.84(+0.30%) |
Nov 07, 2022 | 275.39 | 280.39 | 271.87 | 279.01 | 3,390,007 | +6.00(+2.20%) |
Nov 04, 2022 | 274.80 | 277.64 | 266.74 | 273.01 | 4,579,640 | +2.43(+0.90%) |
Nov 03, 2022 | 272.57 | 274.86 | 269.63 | 270.58 | 5,018,396 | -6.95(-2.50%) |
Nov 02, 2022 | 283.75 | 277.33 | 277.53 | 4,605,487 | -7.04(-2.48%) | |
Nov 01, 2022 | 288.72 | 290.49 | 281.97 | 284.58 | 3,442,894 | -0.07(-0.02%) |
Oct 31, 2022 | 282.99 | 287.67 | 281.20 | 284.65 | 4,383,248 | -2.42(-0.84%) |
Oct 28, 2022 | 278.75 | 287.56 | 278.75 | 287.07 | 3,373,994 | +7.30(+2.61%) |
Oct 27, 2022 | 280.53 | 282.86 | 278.23 | 279.77 | 3,164,353 | +0.87(+0.31%) |
Oct 26, 2022 | 279.33 | 280.55 | 275.07 | 278.90 | 2,723,834 | -0.10(-0.04%) |
Oct 25, 2022 | 274.44 | 280.81 | 274.44 | 279.00 | 2,902,766 | +6.73(+2.47%) |
Oct 24, 2022 | 266.23 | 273.44 | 266.23 | 272.27 | 3,055,336 | +7.43(+2.81%) |
Oct 21, 2022 | 257.93 | 265.02 | 257.61 | 264.85 | 3,572,942 | +5.84(+2.25%) |
Oct 20, 2022 | 264.28 | 267.22 | 257.48 | 259.01 | 4,118,080 | -5.80(-2.19%) |
Oct 19, 2022 | 271.52 | 271.80 | 262.43 | 264.81 | 4,496,071 | -9.20(-3.36%) |
Oct 18, 2022 | 276.78 | 278.62 | 272.25 | 274.00 | 3,293,848 | +3.65(+1.35%) |
Oct 17, 2022 | 268.76 | 272.86 | 268.51 | 270.35 | 3,564,468 | +4.64(+1.75%) |
Oct 14, 2022 | 275.52 | 275.52 | 265.25 | 265.71 | 2,895,657 | -6.15(-2.26%) |
Oct 13, 2022 | 264.01 | 273.78 | 258.31 | 271.86 | 4,039,004 | +2.22(+0.82%) |
Oct 12, 2022 | 273.39 | 273.60 | 269.61 | 269.64 | 2,349,569 | -2.28(-0.84%) |
Oct 11, 2022 | 270.20 | 275.10 | 270.01 | 271.92 | 2,883,524 | +0.41(+0.15%) |
Oct 10, 2022 | 272.56 | 273.81 | 269.35 | 271.51 | 2,200,456 | -1.79(-0.65%) |
Oct 07, 2022 | 276.38 | 277.44 | 271.47 | 273.29 | 2,503,026 | -5.83(-2.09%) |
Oct 06, 2022 | 278.33 | 281.61 | 276.62 | 279.13 | 2,748,118 | +0.52(+0.19%) |
Oct 05, 2022 | 275.15 | 280.78 | 274.30 | 278.61 | 2,837,539 | +0.28(+0.10%) |
Oct 04, 2022 | 276.35 | 280.01 | 275.45 | 278.33 | 3,787,988 | +5.63(+2.07%) |