Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 322.67 | 323.43 | 320.45 | 323.36 | 3,977,466 | -0.71(-0.22%) |
Dec 29, 2022 | 322.58 | 324.85 | 322.19 | 324.07 | 2,516,008 | +3.41(+1.06%) |
Dec 28, 2022 | 324.69 | 325.71 | 320.67 | 320.67 | 3,160,327 | -3.71(-1.14%) |
Dec 27, 2022 | 324.35 | 325.79 | 322.62 | 324.38 | 3,167,305 | +0.43(+0.13%) |
Dec 23, 2022 | 321.69 | 324.20 | 320.17 | 323.95 | 4,096,435 | +1.63(+0.51%) |
Dec 22, 2022 | 323.53 | 323.87 | 317.82 | 322.32 | 4,990,108 | -3.26(-1.00%) |
Dec 21, 2022 | 323.57 | 326.29 | 323.16 | 325.58 | 5,209,487 | +5.09(+1.59%) |
Dec 20, 2022 | 319.71 | 321.94 | 318.56 | 320.48 | 4,821,691 | +0.98(+0.31%) |
Dec 19, 2022 | 320.96 | 322.39 | 317.88 | 319.51 | 3,798,005 | -1.55(-0.48%) |
Dec 16, 2022 | 321.37 | 322.55 | 318.59 | 321.06 | 6,836,698 | -3.00(-0.93%) |
Dec 15, 2022 | 327.75 | 328.51 | 322.10 | 324.06 | 6,023,698 | -7.22(-2.18%) |
Dec 14, 2022 | 332.81 | 335.61 | 328.78 | 331.29 | 5,635,009 | -1.55(-0.47%) |
Dec 13, 2022 | 339.04 | 339.08 | 330.59 | 332.84 | 5,408,391 | +1.16(+0.35%) |
Dec 12, 2022 | 327.32 | 331.71 | 327.24 | 331.68 | 5,147,607 | +5.11(+1.57%) |
Dec 09, 2022 | 328.81 | 330.21 | 326.45 | 326.57 | 3,918,512 | -3.01(-0.91%) |
Dec 08, 2022 | 328.88 | 330.73 | 328.21 | 329.58 | 3,364,413 | +1.97(+0.60%) |
Dec 07, 2022 | 327.32 | 329.45 | 326.73 | 327.61 | 3,668,409 | -0.02(-0.01%) |
Dec 06, 2022 | 330.85 | 331.71 | 325.93 | 327.63 | 5,663,764 | -3.48(-1.05%) |
Dec 05, 2022 | 333.46 | 334.29 | 330.13 | 331.10 | 3,921,926 | -4.59(-1.37%) |
Dec 02, 2022 | 331.91 | 336.34 | 331.91 | 335.69 | 3,837,215 | +0.32(+0.10%) |
Dec 01, 2022 | 337.65 | 337.66 | 332.72 | 335.37 | 5,464,619 | -1.69(-0.50%) |
Nov 30, 2022 | 329.76 | 337.10 | 327.36 | 337.06 | 7,113,407 | +7.47(+2.27%) |
Nov 29, 2022 | 329.06 | 330.46 | 327.77 | 329.60 | 3,017,270 | -0.01(-0.00%) |
Nov 28, 2022 | 332.72 | 333.98 | 329.08 | 329.61 | 3,173,036 | -4.90(-1.46%) |
Nov 25, 2022 | 333.11 | 334.77 | 333.05 | 334.50 | 1,538,684 | +1.53(+0.46%) |
Nov 23, 2022 | 331.67 | 333.59 | 331.06 | 332.97 | 3,192,327 | +0.96(+0.29%) |
Nov 22, 2022 | 329.99 | 332.17 | 329.51 | 332.01 | 4,501,720 | +3.81(+1.16%) |
Nov 21, 2022 | 328.80 | 329.76 | 326.73 | 328.20 | 2,363,732 | -0.31(-0.09%) |
Nov 18, 2022 | 328.60 | 329.27 | 326.46 | 328.51 | 3,757,744 | +1.90(+0.58%) |
Nov 17, 2022 | 323.34 | 327.27 | 323.34 | 326.62 | 3,712,592 | +0.03(+0.01%) |
Nov 16, 2022 | 326.20 | 327.73 | 326.08 | 326.58 | 3,171,839 | -0.14(-0.04%) |
Nov 15, 2022 | 328.94 | 330.52 | 324.01 | 326.72 | 4,955,276 | +0.43(+0.13%) |
Nov 14, 2022 | 327.21 | 330.28 | 326.09 | 326.29 | 3,394,385 | -1.96(-0.60%) |
Nov 11, 2022 | 328.36 | 328.82 | 324.71 | 328.26 | 5,341,445 | +0.51(+0.16%) |
Nov 10, 2022 | 324.79 | 327.96 | 322.51 | 327.74 | 6,128,511 | +11.58(+3.66%) |
Nov 09, 2022 | 320.40 | 321.53 | 315.79 | 316.16 | 4,924,966 | -6.19(-1.92%) |
Nov 08, 2022 | 320.17 | 324.15 | 319.02 | 322.35 | 6,520,607 | +3.20(+1.00%) |
Nov 07, 2022 | 315.96 | 319.67 | 315.00 | 319.15 | 4,639,624 | +4.16(+1.32%) |
Nov 04, 2022 | 314.48 | 316.94 | 310.33 | 314.99 | 6,445,680 | +4.15(+1.33%) |
Nov 03, 2022 | 310.34 | 312.77 | 308.23 | 310.84 | 4,231,514 | -1.45(-0.46%) |
Nov 02, 2022 | 316.27 | 321.42 | 312.25 | 312.29 | 7,313,694 | -4.91(-1.55%) |
Nov 01, 2022 | 320.07 | 320.52 | 315.63 | 317.20 | 4,495,186 | -0.98(-0.31%) |
Oct 31, 2022 | 317.69 | 319.54 | 316.66 | 318.18 | 5,276,528 | -1.13(-0.35%) |
Oct 28, 2022 | 312.69 | 319.61 | 312.39 | 319.31 | 5,404,005 | +7.89(+2.53%) |
Oct 27, 2022 | 312.49 | 314.73 | 310.89 | 311.42 | 4,379,846 | +2.02(+0.65%) |
Oct 26, 2022 | 309.01 | 312.64 | 308.80 | 309.39 | 5,142,903 | -0.11(-0.03%) |
Oct 25, 2022 | 305.48 | 309.78 | 305.25 | 309.50 | 6,193,532 | +3.34(+1.09%) |
Oct 24, 2022 | 303.71 | 307.08 | 302.81 | 306.16 | 4,457,177 | +4.05(+1.34%) |
Oct 21, 2022 | 294.53 | 302.42 | 293.49 | 302.11 | 5,533,730 | +7.53(+2.56%) |
Oct 20, 2022 | 296.05 | 299.49 | 294.02 | 294.57 | 3,678,788 | -1.01(-0.34%) |
Oct 19, 2022 | 295.57 | 297.82 | 293.58 | 295.58 | 3,023,826 | -1.09(-0.37%) |
Oct 18, 2022 | 299.38 | 299.50 | 294.31 | 296.67 | 4,820,748 | +3.31(+1.13%) |
Oct 17, 2022 | 292.22 | 294.48 | 291.34 | 293.36 | 3,658,227 | +5.09(+1.77%) |
Oct 14, 2022 | 293.82 | 295.59 | 287.66 | 288.27 | 5,691,040 | -3.63(-1.24%) |
Oct 13, 2022 | 278.87 | 293.04 | 278.36 | 291.90 | 7,606,919 | +8.16(+2.88%) |
Oct 12, 2022 | 284.04 | 286.08 | 282.98 | 283.74 | 4,504,496 | -0.13(-0.04%) |
Oct 11, 2022 | 282.79 | 287.61 | 282.35 | 283.87 | 3,961,620 | +0.32(+0.11%) |
Oct 10, 2022 | 285.80 | 286.43 | 281.73 | 283.55 | 3,244,283 | -0.98(-0.34%) |
Oct 07, 2022 | 288.18 | 288.34 | 283.04 | 284.53 | 3,119,148 | -6.08(-2.09%) |
Oct 06, 2022 | 292.79 | 294.57 | 290.01 | 290.61 | 3,170,897 | -3.46(-1.18%) |
Oct 05, 2022 | 291.10 | 295.78 | 290.19 | 294.07 | 2,825,619 | -0.34(-0.12%) |
Oct 04, 2022 | 290.01 | 294.45 | 289.84 | 294.41 | 4,286,036 | +8.11(+2.83%) |