Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 329.40 | 333.89 | 323.51 | 329.52 | 132,244 | -5.39(-1.61%) |
Dec 29, 2022 | 329.71 | 335.00 | 327.99 | 334.91 | 91,461 | +6.65(+2.03%) |
Dec 28, 2022 | 332.22 | 333.65 | 325.56 | 328.26 | 85,518 | -5.14(-1.54%) |
Dec 27, 2022 | 335.89 | 337.95 | 332.83 | 333.40 | 78,293 | -2.62(-0.78%) |
Dec 23, 2022 | 333.56 | 336.31 | 330.07 | 336.02 | 76,068 | +1.68(+0.50%) |
Dec 22, 2022 | 334.40 | 335.39 | 331.35 | 334.34 | 71,486 | -2.08(-0.62%) |
Dec 21, 2022 | 335.91 | 339.33 | 335.00 | 336.42 | 112,218 | +2.78(+0.83%) |
Dec 20, 2022 | 337.27 | 344.05 | 333.33 | 333.64 | 79,402 | -5.81(-1.71%) |
Dec 19, 2022 | 344.92 | 345.18 | 338.79 | 339.45 | 70,686 | -4.63(-1.35%) |
Dec 16, 2022 | 344.08 | 347.65 | 338.30 | 344.08 | 132,338 | -1.26(-0.36%) |
Dec 15, 2022 | 352.50 | 352.82 | 344.24 | 345.34 | 99,425 | -11.91(-3.33%) |
Dec 14, 2022 | 360.67 | 364.56 | 356.10 | 357.25 | 78,822 | -6.24(-1.72%) |
Dec 13, 2022 | 369.04 | 372.35 | 361.80 | 363.49 | 106,743 | +4.55(+1.27%) |
Dec 12, 2022 | 360.61 | 362.54 | 354.21 | 358.94 | 76,299 | -1.67(-0.46%) |
Dec 09, 2022 | 355.61 | 362.64 | 352.61 | 360.61 | 92,470 | +1.29(+0.36%) |
Dec 08, 2022 | 358.90 | 364.26 | 352.68 | 359.32 | 88,090 | +0.30(+0.08%) |
Dec 07, 2022 | 357.92 | 367.76 | 357.92 | 359.02 | 87,153 | -0.90(-0.25%) |
Dec 06, 2022 | 369.68 | 369.81 | 352.09 | 359.92 | 165,783 | -19.78(-5.21%) |
Dec 05, 2022 | 385.99 | 385.99 | 377.89 | 379.70 | 67,792 | -9.02(-2.32%) |
Dec 02, 2022 | 384.81 | 392.05 | 381.31 | 388.72 | 62,672 | +4.24(+1.10%) |
Dec 01, 2022 | 386.43 | 391.50 | 381.78 | 384.48 | 74,664 | +0.11(+0.03%) |
Nov 30, 2022 | 375.71 | 385.61 | 368.61 | 384.37 | 96,414 | +10.99(+2.94%) |
Nov 29, 2022 | 376.00 | 376.00 | 365.95 | 373.38 | 73,715 | -2.12(-0.56%) |
Nov 28, 2022 | 377.07 | 382.53 | 375.00 | 375.50 | 85,566 | -1.57(-0.42%) |
Nov 25, 2022 | 374.00 | 377.13 | 368.70 | 377.07 | 73,532 | +3.31(+0.89%) |
Nov 23, 2022 | 370.51 | 376.00 | 367.16 | 373.76 | 71,467 | +1.42(+0.38%) |
Nov 22, 2022 | 376.68 | 377.12 | 364.55 | 372.34 | 104,029 | -1.72(-0.46%) |
Nov 21, 2022 | 376.65 | 379.22 | 371.64 | 374.06 | 74,126 | -2.59(-0.69%) |
Nov 18, 2022 | 385.17 | 385.17 | 367.11 | 376.65 | 103,140 | -0.39(-0.10%) |
Nov 17, 2022 | 371.76 | 380.56 | 366.88 | 377.04 | 106,066 | -0.65(-0.17%) |
Nov 16, 2022 | 384.68 | 385.42 | 375.75 | 377.69 | 95,073 | -9.58(-2.47%) |
Nov 15, 2022 | 384.14 | 391.88 | 382.01 | 387.27 | 103,979 | +8.60(+2.27%) |
Nov 14, 2022 | 408.01 | 408.29 | 378.30 | 378.67 | 242,437 | -33.48(-8.12%) |
Nov 11, 2022 | 371.61 | 420.83 | 371.61 | 412.15 | 357,405 | +42.33(+11.45%) |
Nov 10, 2022 | 359.99 | 371.43 | 357.51 | 369.82 | 183,470 | +22.78(+6.56%) |
Nov 09, 2022 | 350.98 | 357.96 | 343.99 | 347.04 | 138,371 | -6.60(-1.87%) |
Nov 08, 2022 | 366.53 | 369.03 | 352.02 | 353.64 | 296,487 | -13.36(-3.64%) |
Nov 07, 2022 | 368.01 | 373.21 | 361.00 | 367.00 | 189,742 | -8.51(-2.27%) |
Nov 04, 2022 | 379.61 | 383.82 | 368.82 | 375.51 | 135,738 | +3.84(+1.03%) |
Nov 03, 2022 | 362.74 | 373.93 | 361.74 | 371.67 | 145,080 | +2.79(+0.76%) |
Nov 02, 2022 | 369.66 | 368.88 | 173,576 | -1.39(-0.38%) | ||
Nov 01, 2022 | 377.52 | 377.52 | 363.60 | 370.27 | 157,128 | -3.02(-0.81%) |
Oct 31, 2022 | 381.97 | 384.21 | 373.01 | 373.29 | 178,968 | -10.46(-2.73%) |
Oct 28, 2022 | 379.21 | 387.27 | 372.14 | 383.75 | 184,089 | +4.69(+1.24%) |
Oct 27, 2022 | 394.56 | 397.25 | 377.62 | 379.06 | 190,603 | -17.19(-4.34%) |
Oct 26, 2022 | 414.27 | 417.72 | 395.05 | 396.25 | 263,300 | -18.96(-4.57%) |
Oct 25, 2022 | 408.39 | 416.72 | 406.28 | 415.21 | 191,135 | +10.96(+2.71%) |
Oct 24, 2022 | 405.25 | 422.75 | 400.94 | 404.25 | 271,096 | +1.97(+0.49%) |
Oct 21, 2022 | 353.50 | 405.00 | 352.00 | 402.28 | 768,488 | +66.12(+19.67%) |
Oct 20, 2022 | 335.94 | 343.71 | 331.15 | 336.16 | 241,030 | +0.88(+0.26%) |
Oct 19, 2022 | 345.11 | 346.91 | 324.58 | 335.28 | 226,586 | -19.03(-5.37%) |
Oct 18, 2022 | 360.99 | 367.80 | 350.05 | 354.31 | 190,950 | -0.47(-0.13%) |
Oct 17, 2022 | 354.98 | 364.89 | 348.77 | 354.78 | 143,316 | +4.10(+1.17%) |
Oct 14, 2022 | 373.24 | 373.88 | 340.62 | 350.68 | 256,059 | -20.34(-5.48%) |
Oct 13, 2022 | 354.20 | 371.38 | 345.00 | 371.02 | 225,342 | +2.65(+0.72%) |
Oct 12, 2022 | 359.99 | 369.04 | 357.00 | 368.37 | 177,351 | +11.46(+3.21%) |
Oct 11, 2022 | 345.20 | 364.08 | 344.10 | 356.91 | 184,549 | +8.66(+2.49%) |
Oct 10, 2022 | 342.29 | 351.37 | 339.70 | 348.25 | 121,514 | +5.80(+1.69%) |
Oct 07, 2022 | 344.68 | 346.10 | 339.17 | 342.45 | 162,676 | -4.48(-1.29%) |
Oct 06, 2022 | 334.01 | 349.22 | 334.01 | 346.93 | 160,594 | +9.71(+2.88%) |
Oct 05, 2022 | 336.91 | 342.89 | 329.68 | 337.22 | 141,477 | -1.64(-0.48%) |
Oct 04, 2022 | 334.61 | 341.99 | 334.61 | 338.86 | 89,711 | +9.92(+3.02%) |