Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 320.27 | 323.81 | 319.22 | 322.41 | 161,584 | -3.06(-0.94%) |
Dec 29, 2022 | 318.49 | 327.78 | 317.88 | 325.47 | 124,633 | +10.56(+3.35%) |
Dec 28, 2022 | 319.68 | 323.19 | 314.90 | 314.91 | 142,099 | -5.94(-1.85%) |
Dec 27, 2022 | 318.76 | 322.27 | 314.11 | 320.85 | 212,842 | +0.73(+0.23%) |
Dec 23, 2022 | 320.53 | 322.80 | 316.40 | 320.12 | 117,400 | -1.71(-0.53%) |
Dec 22, 2022 | 324.85 | 326.23 | 313.94 | 321.83 | 234,079 | -7.79(-2.36%) |
Dec 21, 2022 | 319.50 | 329.83 | 317.40 | 329.62 | 308,921 | +10.37(+3.25%) |
Dec 20, 2022 | 317.52 | 322.65 | 317.40 | 319.25 | 232,211 | -0.80(-0.25%) |
Dec 19, 2022 | 319.33 | 323.59 | 315.93 | 320.05 | 277,547 | -0.25(-0.08%) |
Dec 16, 2022 | 320.11 | 323.82 | 319.31 | 320.30 | 535,721 | -2.52(-0.78%) |
Dec 15, 2022 | 328.20 | 330.75 | 318.59 | 322.82 | 284,030 | -11.79(-3.52%) |
Dec 14, 2022 | 333.97 | 343.83 | 331.61 | 334.61 | 189,492 | -0.30(-0.09%) |
Dec 13, 2022 | 339.68 | 350.82 | 331.70 | 334.91 | 313,487 | +9.70(+2.98%) |
Dec 12, 2022 | 324.00 | 330.21 | 322.22 | 325.21 | 238,439 | +2.13(+0.66%) |
Dec 09, 2022 | 317.60 | 325.01 | 317.60 | 323.08 | 285,982 | +4.64(+1.46%) |
Dec 08, 2022 | 311.02 | 320.14 | 307.46 | 318.44 | 230,266 | +9.61(+3.11%) |
Dec 07, 2022 | 314.17 | 316.06 | 308.18 | 308.83 | 346,366 | -5.24(-1.67%) |
Dec 06, 2022 | 324.39 | 324.39 | 311.18 | 314.07 | 349,521 | -9.44(-2.92%) |
Dec 05, 2022 | 339.50 | 340.03 | 320.19 | 323.51 | 366,682 | -18.71(-5.47%) |
Dec 02, 2022 | 346.02 | 346.73 | 338.53 | 342.22 | 254,407 | -10.01(-2.84%) |
Dec 01, 2022 | 341.34 | 353.13 | 341.34 | 352.23 | 238,868 | +9.49(+2.77%) |
Nov 30, 2022 | 324.17 | 345.24 | 324.17 | 342.74 | 851,037 | +18.59(+5.73%) |
Nov 29, 2022 | 325.55 | 325.71 | 320.60 | 324.15 | 256,993 | -2.58(-0.79%) |
Nov 28, 2022 | 329.96 | 332.17 | 325.27 | 326.73 | 244,684 | -4.15(-1.25%) |
Nov 25, 2022 | 332.18 | 333.93 | 327.93 | 330.88 | 130,054 | -2.16(-0.65%) |
Nov 23, 2022 | 326.88 | 333.94 | 324.10 | 333.04 | 205,235 | +6.11(+1.87%) |
Nov 22, 2022 | 323.08 | 327.02 | 319.65 | 326.93 | 308,497 | +5.11(+1.59%) |
Nov 21, 2022 | 312.34 | 322.49 | 310.34 | 321.82 | 257,072 | +8.37(+2.67%) |
Nov 18, 2022 | 326.42 | 326.94 | 312.06 | 313.45 | 407,012 | -7.10(-2.21%) |
Nov 17, 2022 | 330.56 | 330.56 | 318.88 | 320.55 | 352,035 | -15.09(-4.50%) |
Nov 16, 2022 | 334.37 | 338.62 | 333.28 | 335.64 | 357,918 | -1.56(-0.46%) |
Nov 15, 2022 | 327.82 | 338.44 | 327.82 | 337.20 | 377,266 | +16.85(+5.26%) |
Nov 14, 2022 | 321.92 | 324.31 | 317.26 | 320.35 | 301,186 | -4.26(-1.31%) |
Nov 11, 2022 | 310.89 | 326.50 | 308.97 | 324.61 | 471,967 | +14.90(+4.81%) |
Nov 10, 2022 | 307.87 | 312.40 | 306.91 | 309.71 | 404,148 | +17.69(+6.06%) |
Nov 09, 2022 | 294.06 | 295.99 | 289.69 | 292.02 | 514,061 | -4.12(-1.39%) |
Nov 08, 2022 | 291.61 | 297.24 | 286.89 | 296.14 | 610,178 | +6.67(+2.30%) |
Nov 07, 2022 | 289.69 | 291.48 | 281.11 | 289.47 | 416,854 | +1.54(+0.53%) |
Nov 04, 2022 | 295.98 | 295.98 | 281.32 | 287.93 | 393,243 | -4.70(-1.61%) |
Nov 03, 2022 | 293.53 | 296.00 | 289.07 | 292.63 | 340,190 | -3.93(-1.33%) |
Nov 02, 2022 | 313.39 | 296.45 | 296.56 | 418,406 | -17.68(-5.63%) | |
Nov 01, 2022 | 328.15 | 328.15 | 311.44 | 314.24 | 517,646 | -9.09(-2.81%) |
Oct 31, 2022 | 329.65 | 331.78 | 322.92 | 323.33 | 495,585 | -7.17(-2.17%) |
Oct 28, 2022 | 332.10 | 332.58 | 326.75 | 330.50 | 490,241 | -3.03(-0.91%) |
Oct 27, 2022 | 346.68 | 354.00 | 332.17 | 333.53 | 509,296 | -9.89(-2.88%) |
Oct 26, 2022 | 343.12 | 352.00 | 341.28 | 343.42 | 257,810 | -2.64(-0.76%) |
Oct 25, 2022 | 340.91 | 346.06 | 340.91 | 346.06 | 318,112 | +8.08(+2.39%) |
Oct 24, 2022 | 338.57 | 340.19 | 332.24 | 337.98 | 255,022 | +2.03(+0.60%) |
Oct 21, 2022 | 333.31 | 336.44 | 328.79 | 335.95 | 228,582 | +1.39(+0.42%) |
Oct 20, 2022 | 339.29 | 342.34 | 331.57 | 334.56 | 199,241 | -1.81(-0.54%) |
Oct 19, 2022 | 336.92 | 339.33 | 333.13 | 336.37 | 154,477 | -3.02(-0.89%) |
Oct 18, 2022 | 336.04 | 339.98 | 334.87 | 339.39 | 256,973 | +13.14(+4.03%) |
Oct 17, 2022 | 324.18 | 326.63 | 323.07 | 326.25 | 402,215 | +10.42(+3.30%) |
Oct 14, 2022 | 328.57 | 330.37 | 315.25 | 315.83 | 213,578 | -8.92(-2.75%) |
Oct 13, 2022 | 319.66 | 327.31 | 312.86 | 324.75 | 518,606 | -3.40(-1.04%) |
Oct 12, 2022 | 329.46 | 331.59 | 326.25 | 328.15 | 178,474 | -1.61(-0.49%) |
Oct 11, 2022 | 342.37 | 342.37 | 326.93 | 329.76 | 214,584 | -13.78(-4.01%) |
Oct 10, 2022 | 354.44 | 354.44 | 343.54 | 343.54 | 243,606 | -9.41(-2.67%) |
Oct 07, 2022 | 359.78 | 363.49 | 351.43 | 352.95 | 197,207 | -13.05(-3.57%) |
Oct 06, 2022 | 367.20 | 371.44 | 365.87 | 366.00 | 174,126 | -1.27(-0.35%) |
Oct 05, 2022 | 357.67 | 369.15 | 357.67 | 367.27 | 172,376 | +4.38(+1.21%) |
Oct 04, 2022 | 355.46 | 363.00 | 355.46 | 362.89 | 211,895 | +13.69(+3.92%) |