Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 369.23 | 372.14 | 365.05 | 371.67 | 679,029 | -2.79(-0.75%) |
Dec 29, 2022 | 367.84 | 375.94 | 367.44 | 374.46 | 798,211 | +11.98(+3.30%) |
Dec 28, 2022 | 364.06 | 370.15 | 361.12 | 362.49 | 619,178 | -3.34(-0.91%) |
Dec 27, 2022 | 370.92 | 370.92 | 363.62 | 365.83 | 1,002,898 | -6.20(-1.67%) |
Dec 23, 2022 | 366.95 | 372.63 | 362.50 | 372.03 | 904,843 | +3.49(+0.95%) |
Dec 22, 2022 | 380.61 | 381.29 | 361.85 | 368.54 | 2,105,594 | -22.60(-5.78%) |
Dec 21, 2022 | 383.29 | 392.47 | 382.07 | 391.13 | 1,140,892 | +10.71(+2.81%) |
Dec 20, 2022 | 375.38 | 384.20 | 373.08 | 380.43 | 915,732 | +2.22(+0.59%) |
Dec 19, 2022 | 379.50 | 380.33 | 374.02 | 378.21 | 1,138,995 | -1.85(-0.49%) |
Dec 16, 2022 | 376.61 | 382.25 | 374.85 | 380.06 | 2,394,880 | +0.78(+0.21%) |
Dec 15, 2022 | 392.40 | 393.96 | 377.81 | 379.29 | 2,121,697 | -21.15(-5.28%) |
Dec 14, 2022 | 402.57 | 408.16 | 396.02 | 400.44 | 1,579,303 | -2.78(-0.69%) |
Dec 13, 2022 | 409.75 | 413.61 | 397.82 | 403.22 | 2,254,444 | +8.01(+2.03%) |
Dec 12, 2022 | 379.93 | 395.31 | 378.26 | 395.21 | 1,578,180 | +7.39(+1.91%) |
Dec 09, 2022 | 386.34 | 394.85 | 382.09 | 387.82 | 1,400,318 | -2.47(-0.63%) |
Dec 08, 2022 | 385.51 | 391.87 | 382.68 | 390.30 | 1,146,233 | +7.72(+2.02%) |
Dec 07, 2022 | 373.77 | 383.49 | 373.06 | 382.58 | 839,935 | +4.78(+1.27%) |
Dec 06, 2022 | 385.11 | 385.77 | 374.78 | 377.80 | 1,188,146 | -5.25(-1.37%) |
Dec 05, 2022 | 380.97 | 386.66 | 379.12 | 383.05 | 1,254,166 | -0.98(-0.25%) |
Dec 02, 2022 | 375.25 | 385.80 | 373.93 | 384.03 | 934,702 | -1.15(-0.30%) |
Dec 01, 2022 | 389.39 | 390.30 | 377.82 | 385.18 | 1,864,134 | -2.38(-0.62%) |
Nov 30, 2022 | 370.53 | 389.21 | 367.07 | 387.56 | 2,835,410 | +18.55(+5.03%) |
Nov 29, 2022 | 369.51 | 371.65 | 365.60 | 369.01 | 824,926 | -0.59(-0.16%) |
Nov 28, 2022 | 369.88 | 375.13 | 367.65 | 369.60 | 1,433,991 | -5.02(-1.34%) |
Nov 25, 2022 | 376.57 | 379.06 | 374.60 | 374.62 | 633,362 | -5.53(-1.45%) |
Nov 23, 2022 | 375.10 | 383.35 | 374.70 | 380.15 | 1,421,156 | +3.40(+0.90%) |
Nov 22, 2022 | 370.72 | 377.69 | 363.76 | 376.75 | 1,400,203 | +9.93(+2.71%) |
Nov 21, 2022 | 366.34 | 371.00 | 365.51 | 366.82 | 1,098,236 | -4.17(-1.12%) |
Nov 18, 2022 | 377.13 | 377.40 | 366.51 | 370.99 | 1,137,790 | +0.35(+0.09%) |
Nov 17, 2022 | 356.63 | 371.11 | 354.90 | 370.65 | 1,001,841 | +5.49(+1.50%) |
Nov 16, 2022 | 366.51 | 372.25 | 362.35 | 365.16 | 2,491,058 | -14.91(-3.92%) |
Nov 15, 2022 | 384.57 | 386.92 | 374.46 | 380.07 | 1,767,829 | +7.53(+2.02%) |
Nov 14, 2022 | 370.50 | 380.25 | 370.50 | 372.54 | 1,281,537 | -0.99(-0.26%) |
Nov 11, 2022 | 364.02 | 376.21 | 359.71 | 373.53 | 1,695,103 | +11.75(+3.25%) |
Nov 10, 2022 | 351.28 | 362.68 | 343.49 | 361.78 | 2,782,971 | +30.19(+9.10%) |
Nov 09, 2022 | 330.28 | 337.59 | 328.75 | 331.59 | 1,497,301 | -4.53(-1.35%) |
Nov 08, 2022 | 337.47 | 339.60 | 329.80 | 336.12 | 1,512,042 | +4.87(+1.47%) |
Nov 07, 2022 | 324.95 | 331.95 | 322.66 | 331.24 | 1,990,504 | +8.65(+2.68%) |
Nov 04, 2022 | 319.61 | 322.60 | 313.16 | 322.60 | 1,909,401 | +13.69(+4.43%) |
Nov 03, 2022 | 301.92 | 314.34 | 301.90 | 308.91 | 1,742,430 | +1.98(+0.65%) |
Nov 02, 2022 | 316.35 | 321.87 | 304.41 | 306.93 | 1,879,837 | -8.61(-2.73%) |
Nov 01, 2022 | 317.80 | 318.97 | 313.45 | 315.54 | 1,696,749 | +4.65(+1.49%) |
Oct 31, 2022 | 312.27 | 313.96 | 308.48 | 310.89 | 1,388,756 | -4.96(-1.57%) |
Oct 28, 2022 | 305.27 | 317.46 | 304.52 | 315.85 | 2,931,682 | +12.37(+4.08%) |
Oct 27, 2022 | 310.23 | 310.23 | 298.93 | 303.48 | 2,339,560 | +2.47(+0.82%) |
Oct 26, 2022 | 295.71 | 305.69 | 293.78 | 301.01 | 1,994,621 | +1.50(+0.50%) |
Oct 25, 2022 | 292.45 | 302.33 | 292.07 | 299.51 | 1,806,610 | +9.31(+3.21%) |
Oct 24, 2022 | 286.27 | 291.80 | 284.22 | 290.20 | 1,393,598 | +4.68(+1.64%) |
Oct 21, 2022 | 272.54 | 286.41 | 270.29 | 285.52 | 2,104,732 | +13.38(+4.92%) |
Oct 20, 2022 | 269.60 | 277.60 | 266.76 | 272.14 | 1,977,084 | +4.96(+1.86%) |
Oct 19, 2022 | 263.41 | 269.30 | 259.19 | 267.18 | 2,026,593 | +3.14(+1.19%) |
Oct 18, 2022 | 267.27 | 269.73 | 257.98 | 264.04 | 1,795,130 | +5.44(+2.10%) |
Oct 17, 2022 | 265.91 | 267.75 | 257.30 | 258.59 | 2,602,443 | -0.47(-0.18%) |
Oct 14, 2022 | 275.78 | 275.97 | 258.55 | 259.06 | 2,388,059 | -14.58(-5.33%) |
Oct 13, 2022 | 254.75 | 279.18 | 245.80 | 273.64 | 4,670,963 | +3.66(+1.36%) |
Oct 12, 2022 | 276.25 | 276.98 | 269.00 | 269.98 | 2,470,379 | -6.00(-2.18%) |
Oct 11, 2022 | 285.47 | 293.71 | 271.76 | 275.98 | 3,624,701 | -18.10(-6.15%) |
Oct 10, 2022 | 308.29 | 308.29 | 290.99 | 294.08 | 2,134,248 | -14.56(-4.72%) |
Oct 07, 2022 | 312.71 | 316.10 | 305.49 | 308.64 | 2,233,775 | -13.10(-4.07%) |
Oct 06, 2022 | 322.43 | 329.00 | 320.88 | 321.73 | 1,341,082 | -1.53(-0.47%) |
Oct 05, 2022 | 314.45 | 327.26 | 310.80 | 323.27 | 1,373,120 | +1.73(+0.54%) |
Oct 04, 2022 | 323.92 | 325.02 | 317.65 | 321.54 | 1,577,083 | +10.57(+3.40%) |