Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 339.69 | 344.88 | 337.24 | 344.30 | 677,188 | -0.32(-0.09%) |
Dec 29, 2022 | 339.40 | 346.22 | 338.15 | 344.62 | 1,098,788 | +10.66(+3.19%) |
Dec 28, 2022 | 336.77 | 340.90 | 332.60 | 333.96 | 902,924 | -5.00(-1.47%) |
Dec 27, 2022 | 342.45 | 342.77 | 337.40 | 338.96 | 1,177,274 | -6.23(-1.81%) |
Dec 23, 2022 | 341.91 | 345.20 | 338.43 | 345.19 | 866,468 | +0.30(+0.09%) |
Dec 22, 2022 | 352.44 | 353.00 | 337.63 | 344.90 | 1,820,321 | -14.52(-4.04%) |
Dec 21, 2022 | 353.96 | 360.61 | 353.28 | 359.42 | 771,083 | +7.92(+2.25%) |
Dec 20, 2022 | 349.25 | 354.73 | 348.46 | 351.50 | 763,106 | -2.16(-0.61%) |
Dec 19, 2022 | 357.72 | 358.54 | 350.01 | 353.66 | 751,886 | -4.43(-1.24%) |
Dec 16, 2022 | 358.91 | 362.02 | 354.56 | 358.10 | 830,702 | -2.73(-0.76%) |
Dec 15, 2022 | 368.85 | 370.45 | 360.33 | 360.82 | 1,308,080 | -15.94(-4.23%) |
Dec 14, 2022 | 381.57 | 386.14 | 372.36 | 376.76 | 1,336,719 | -5.74(-1.50%) |
Dec 13, 2022 | 393.01 | 394.72 | 377.71 | 382.50 | 1,522,555 | +6.46(+1.72%) |
Dec 12, 2022 | 367.68 | 376.44 | 365.80 | 376.04 | 735,038 | +6.54(+1.77%) |
Dec 09, 2022 | 371.31 | 376.03 | 368.18 | 369.50 | 591,044 | -3.45(-0.93%) |
Dec 08, 2022 | 364.68 | 373.22 | 362.26 | 372.95 | 910,201 | +10.48(+2.89%) |
Dec 07, 2022 | 359.38 | 365.02 | 358.69 | 362.47 | 713,286 | -0.78(-0.21%) |
Dec 06, 2022 | 371.02 | 371.40 | 359.58 | 363.25 | 737,256 | -7.81(-2.10%) |
Dec 05, 2022 | 373.26 | 376.86 | 367.70 | 371.06 | 914,832 | -4.76(-1.27%) |
Dec 02, 2022 | 370.57 | 376.41 | 368.68 | 375.81 | 1,050,952 | -4.29(-1.13%) |
Dec 01, 2022 | 385.13 | 385.52 | 374.81 | 380.11 | 1,392,604 | -2.75(-0.72%) |
Nov 30, 2022 | 362.54 | 383.12 | 359.17 | 382.86 | 1,407,112 | +21.67(+6.00%) |
Nov 29, 2022 | 363.68 | 365.72 | 358.98 | 361.19 | 617,589 | -1.40(-0.39%) |
Nov 28, 2022 | 367.27 | 371.16 | 360.09 | 362.59 | 1,080,330 | -9.30(-2.50%) |
Nov 25, 2022 | 374.61 | 375.92 | 371.89 | 371.89 | 393,217 | -5.02(-1.33%) |
Nov 23, 2022 | 372.01 | 380.54 | 371.97 | 376.91 | 1,319,535 | +4.50(+1.21%) |
Nov 22, 2022 | 364.73 | 372.70 | 361.68 | 372.41 | 1,110,970 | +10.78(+2.98%) |
Nov 21, 2022 | 363.73 | 365.03 | 360.49 | 361.63 | 613,176 | -6.10(-1.66%) |
Nov 18, 2022 | 373.05 | 373.13 | 363.76 | 367.73 | 1,049,284 | +0.82(+0.22%) |
Nov 17, 2022 | 356.50 | 368.55 | 355.86 | 366.91 | 1,339,530 | +2.85(+0.78%) |
Nov 16, 2022 | 371.09 | 371.83 | 361.76 | 364.06 | 1,612,453 | -15.68(-4.13%) |
Nov 15, 2022 | 384.34 | 385.38 | 374.59 | 379.74 | 1,652,977 | +10.70(+2.90%) |
Nov 14, 2022 | 371.11 | 376.30 | 368.92 | 369.05 | 1,245,448 | -4.08(-1.09%) |
Nov 11, 2022 | 363.82 | 375.32 | 359.65 | 373.13 | 2,065,554 | +11.08(+3.06%) |
Nov 10, 2022 | 346.87 | 362.95 | 343.97 | 362.05 | 1,805,421 | +33.95(+10.35%) |
Nov 09, 2022 | 333.19 | 334.51 | 327.60 | 328.10 | 1,208,755 | -10.83(-3.20%) |
Nov 08, 2022 | 337.84 | 342.93 | 332.06 | 338.93 | 1,316,924 | +7.30(+2.20%) |
Nov 07, 2022 | 327.62 | 332.90 | 323.34 | 331.63 | 1,198,225 | +7.01(+2.16%) |
Nov 04, 2022 | 321.45 | 325.44 | 316.99 | 324.62 | 1,554,610 | +14.36(+4.63%) |
Nov 03, 2022 | 308.59 | 315.07 | 305.36 | 310.26 | 1,267,553 | -4.21(-1.34%) |
Nov 02, 2022 | 326.78 | 314.06 | 314.47 | 1,075,730 | -10.25(-3.16%) | |
Nov 01, 2022 | 328.60 | 329.68 | 322.78 | 324.72 | 949,300 | +2.59(+0.81%) |
Oct 31, 2022 | 326.33 | 327.24 | 320.48 | 322.13 | 808,914 | -7.17(-2.18%) |
Oct 28, 2022 | 317.46 | 329.79 | 316.64 | 329.30 | 1,416,436 | +12.42(+3.92%) |
Oct 27, 2022 | 324.71 | 327.76 | 316.46 | 316.88 | 1,212,572 | -5.72(-1.77%) |
Oct 26, 2022 | 319.08 | 330.26 | 317.51 | 322.60 | 1,625,664 | -3.21(-0.98%) |
Oct 25, 2022 | 319.88 | 328.00 | 319.37 | 325.81 | 936,053 | +7.27(+2.28%) |
Oct 24, 2022 | 318.23 | 319.92 | 311.10 | 318.54 | 1,277,886 | +1.37(+0.43%) |
Oct 21, 2022 | 305.00 | 317.95 | 303.67 | 317.17 | 1,251,027 | +11.37(+3.72%) |
Oct 20, 2022 | 305.59 | 315.13 | 304.06 | 305.80 | 1,204,610 | +1.88(+0.62%) |
Oct 19, 2022 | 299.83 | 306.80 | 298.90 | 303.92 | 1,027,349 | +1.93(+0.64%) |
Oct 18, 2022 | 310.36 | 312.39 | 296.65 | 301.98 | 1,199,770 | +1.04(+0.34%) |
Oct 17, 2022 | 302.54 | 305.09 | 298.57 | 300.94 | 1,270,446 | +6.25(+2.12%) |
Oct 14, 2022 | 311.82 | 311.82 | 293.74 | 294.70 | 1,315,044 | -12.82(-4.17%) |
Oct 13, 2022 | 287.22 | 313.18 | 283.98 | 307.52 | 1,659,257 | +8.60(+2.88%) |
Oct 12, 2022 | 301.45 | 303.05 | 297.95 | 298.91 | 1,049,858 | -2.93(-0.97%) |
Oct 11, 2022 | 305.04 | 307.87 | 297.60 | 301.84 | 1,624,095 | -8.73(-2.81%) |
Oct 10, 2022 | 320.25 | 320.64 | 306.12 | 310.57 | 1,575,827 | -10.93(-3.40%) |
Oct 07, 2022 | 331.84 | 332.77 | 319.58 | 321.51 | 1,340,883 | -20.52(-6.00%) |
Oct 06, 2022 | 343.05 | 349.36 | 340.76 | 342.03 | 962,756 | -1.37(-0.40%) |
Oct 05, 2022 | 334.98 | 346.88 | 332.00 | 343.40 | 846,437 | +2.78(+0.82%) |
Oct 04, 2022 | 335.83 | 341.02 | 334.98 | 340.62 | 1,074,660 | +15.26(+4.69%) |