Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 322.50 | 323.26 | 320.28 | 323.19 | 3,979,548 | -0.71(-0.22%) |
Dec 29, 2022 | 322.41 | 324.68 | 322.02 | 323.90 | 2,517,325 | +3.40(+1.06%) |
Dec 28, 2022 | 324.52 | 325.54 | 320.50 | 320.50 | 3,161,981 | -3.71(-1.14%) |
Dec 27, 2022 | 324.18 | 325.62 | 322.45 | 324.21 | 3,168,963 | +0.43(+0.13%) |
Dec 23, 2022 | 321.52 | 324.03 | 320.00 | 323.78 | 4,098,579 | +1.63(+0.51%) |
Dec 22, 2022 | 323.36 | 323.70 | 317.65 | 322.15 | 4,992,720 | -3.26(-1.00%) |
Dec 21, 2022 | 323.40 | 326.12 | 322.99 | 325.41 | 5,212,214 | +5.09(+1.59%) |
Dec 20, 2022 | 319.55 | 321.77 | 318.39 | 320.31 | 4,824,215 | +0.98(+0.31%) |
Dec 19, 2022 | 320.79 | 322.22 | 317.71 | 319.34 | 3,799,993 | -1.55(-0.48%) |
Dec 16, 2022 | 321.20 | 322.38 | 318.43 | 320.89 | 6,840,277 | -3.00(-0.93%) |
Dec 15, 2022 | 327.57 | 328.34 | 321.93 | 323.89 | 6,026,851 | -7.22(-2.18%) |
Dec 14, 2022 | 332.63 | 335.44 | 328.61 | 331.12 | 5,637,959 | -1.55(-0.47%) |
Dec 13, 2022 | 338.86 | 338.90 | 330.42 | 332.66 | 5,411,223 | +1.16(+0.35%) |
Dec 12, 2022 | 327.14 | 331.54 | 327.07 | 331.50 | 5,150,302 | +5.11(+1.57%) |
Dec 09, 2022 | 328.63 | 330.04 | 326.28 | 326.40 | 3,920,563 | -3.01(-0.91%) |
Dec 08, 2022 | 328.70 | 330.56 | 328.04 | 329.40 | 3,366,174 | +1.97(+0.60%) |
Dec 07, 2022 | 327.14 | 329.28 | 326.56 | 327.44 | 3,670,329 | -0.02(-0.01%) |
Dec 06, 2022 | 330.68 | 331.53 | 325.76 | 327.46 | 5,666,729 | -3.47(-1.05%) |
Dec 05, 2022 | 333.29 | 334.12 | 329.96 | 330.93 | 3,923,980 | -4.58(-1.37%) |
Dec 02, 2022 | 331.74 | 336.17 | 331.74 | 335.51 | 3,839,224 | +0.32(+0.10%) |
Dec 01, 2022 | 337.47 | 337.48 | 332.55 | 335.19 | 5,467,480 | -1.69(-0.50%) |
Nov 30, 2022 | 329.59 | 336.93 | 327.18 | 336.89 | 7,117,131 | +7.46(+2.27%) |
Nov 29, 2022 | 328.89 | 330.29 | 327.60 | 329.42 | 3,018,849 | -0.01(-0.00%) |
Nov 28, 2022 | 332.55 | 333.80 | 328.91 | 329.43 | 3,174,697 | -4.90(-1.46%) |
Nov 25, 2022 | 332.94 | 334.60 | 332.88 | 334.33 | 1,539,489 | +1.53(+0.46%) |
Nov 23, 2022 | 331.50 | 333.41 | 330.89 | 332.80 | 3,193,998 | +0.96(+0.29%) |
Nov 22, 2022 | 329.82 | 331.99 | 329.33 | 331.84 | 4,504,076 | +3.81(+1.16%) |
Nov 21, 2022 | 328.62 | 329.58 | 326.56 | 328.03 | 2,364,969 | -0.31(-0.09%) |
Nov 18, 2022 | 328.43 | 329.10 | 326.29 | 328.34 | 3,759,711 | +1.90(+0.58%) |
Nov 17, 2022 | 323.17 | 327.10 | 323.17 | 326.44 | 3,714,535 | +0.03(+0.01%) |
Nov 16, 2022 | 326.03 | 327.56 | 325.91 | 326.42 | 3,173,499 | -0.14(-0.04%) |
Nov 15, 2022 | 328.76 | 330.35 | 323.84 | 326.55 | 4,957,870 | +0.43(+0.13%) |
Nov 14, 2022 | 327.04 | 330.11 | 325.92 | 326.12 | 3,396,162 | -1.96(-0.60%) |
Nov 11, 2022 | 328.19 | 328.65 | 324.54 | 328.08 | 5,344,242 | +0.51(+0.16%) |
Nov 10, 2022 | 324.62 | 327.79 | 322.35 | 327.57 | 6,131,719 | +11.58(+3.66%) |
Nov 09, 2022 | 320.24 | 321.36 | 315.62 | 315.99 | 4,927,544 | -6.19(-1.92%) |
Nov 08, 2022 | 320.00 | 323.98 | 318.86 | 322.18 | 6,524,020 | +3.20(+1.00%) |
Nov 07, 2022 | 315.80 | 319.50 | 314.84 | 318.98 | 4,642,052 | +4.16(+1.32%) |
Nov 04, 2022 | 314.31 | 316.77 | 310.17 | 314.83 | 6,449,054 | +4.15(+1.33%) |
Nov 03, 2022 | 310.18 | 312.60 | 308.07 | 310.68 | 4,233,729 | -1.45(-0.46%) |
Nov 02, 2022 | 316.11 | 321.25 | 312.09 | 312.13 | 7,317,523 | -4.90(-1.55%) |
Nov 01, 2022 | 319.91 | 320.35 | 315.47 | 317.03 | 4,497,539 | -0.98(-0.31%) |
Oct 31, 2022 | 317.53 | 319.37 | 316.50 | 318.01 | 5,279,290 | -1.13(-0.35%) |
Oct 28, 2022 | 312.52 | 319.44 | 312.22 | 319.14 | 5,406,834 | +7.89(+2.53%) |
Oct 27, 2022 | 312.32 | 314.56 | 310.73 | 311.25 | 4,382,139 | +2.02(+0.65%) |
Oct 26, 2022 | 308.84 | 312.48 | 308.64 | 309.23 | 5,145,595 | -0.11(-0.03%) |
Oct 25, 2022 | 305.32 | 309.62 | 305.08 | 309.34 | 6,196,774 | +3.34(+1.09%) |
Oct 24, 2022 | 303.55 | 306.92 | 302.65 | 306.00 | 4,459,510 | +4.05(+1.34%) |
Oct 21, 2022 | 294.37 | 302.26 | 293.33 | 301.95 | 5,536,627 | +7.53(+2.56%) |
Oct 20, 2022 | 295.89 | 299.33 | 293.87 | 294.42 | 3,680,713 | -1.01(-0.34%) |
Oct 19, 2022 | 295.42 | 297.66 | 293.43 | 295.43 | 3,025,409 | -1.09(-0.37%) |
Oct 18, 2022 | 299.22 | 299.34 | 294.16 | 296.52 | 4,823,272 | +3.31(+1.13%) |
Oct 17, 2022 | 292.07 | 294.32 | 291.19 | 293.21 | 3,660,142 | +5.09(+1.77%) |
Oct 14, 2022 | 293.67 | 295.43 | 287.51 | 288.12 | 5,694,019 | -3.63(-1.24%) |
Oct 13, 2022 | 278.72 | 292.88 | 278.22 | 291.75 | 7,610,901 | +8.15(+2.88%) |
Oct 12, 2022 | 283.89 | 285.94 | 282.83 | 283.60 | 4,506,854 | -0.13(-0.04%) |
Oct 11, 2022 | 282.64 | 287.45 | 282.20 | 283.72 | 3,963,693 | +0.32(+0.11%) |
Oct 10, 2022 | 285.65 | 286.27 | 281.59 | 283.40 | 3,245,981 | -0.98(-0.34%) |
Oct 07, 2022 | 288.03 | 288.19 | 282.89 | 284.38 | 3,120,781 | -6.08(-2.09%) |
Oct 06, 2022 | 292.63 | 294.42 | 289.86 | 290.46 | 3,172,557 | -3.45(-1.18%) |
Oct 05, 2022 | 290.94 | 295.62 | 290.04 | 293.91 | 2,827,098 | -0.34(-0.12%) |
Oct 04, 2022 | 289.86 | 294.29 | 289.69 | 294.25 | 4,288,279 | +8.11(+2.83%) |