Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 375.15 | 376.97 | 372.95 | 376.91 | 5,392,444 | -0.78(-0.21%) |
Dec 29, 2022 | 374.12 | 378.72 | 373.60 | 377.69 | 5,429,849 | +6.43(+1.73%) |
Dec 28, 2022 | 375.81 | 377.83 | 370.96 | 371.27 | 4,775,069 | -4.56(-1.21%) |
Dec 27, 2022 | 377.24 | 377.56 | 374.17 | 375.83 | 4,419,512 | -1.45(-0.38%) |
Dec 23, 2022 | 374.19 | 377.45 | 372.55 | 377.28 | 3,343,662 | +1.95(+0.52%) |
Dec 22, 2022 | 377.45 | 377.76 | 369.34 | 375.33 | 6,587,342 | -5.18(-1.36%) |
Dec 21, 2022 | 377.81 | 381.77 | 377.13 | 380.51 | 3,948,725 | +5.59(+1.49%) |
Dec 20, 2022 | 373.73 | 376.62 | 372.40 | 374.92 | 4,530,906 | +0.43(+0.12%) |
Dec 19, 2022 | 377.94 | 378.23 | 372.79 | 374.49 | 4,362,237 | -3.14(-0.83%) |
Dec 16, 2022 | 379.55 | 380.89 | 375.52 | 377.63 | 6,796,493 | -4.67(-1.22%) |
Dec 15, 2022 | 386.85 | 387.74 | 380.51 | 382.30 | 5,971,247 | -9.71(-2.48%) |
Dec 14, 2022 | 393.98 | 397.89 | 388.83 | 392.01 | 9,573,798 | -2.36(-0.60%) |
Dec 13, 2022 | 402.53 | 402.64 | 391.55 | 394.37 | 6,013,462 | +3.12(+0.80%) |
Dec 12, 2022 | 386.68 | 391.36 | 385.94 | 391.25 | 5,117,958 | +5.41(+1.40%) |
Dec 09, 2022 | 387.43 | 390.07 | 385.68 | 385.84 | 3,624,697 | -2.87(-0.74%) |
Dec 08, 2022 | 387.61 | 389.78 | 385.97 | 388.71 | 2,542,313 | +3.03(+0.79%) |
Dec 07, 2022 | 385.26 | 388.09 | 384.48 | 385.68 | 4,174,064 | -0.74(-0.19%) |
Dec 06, 2022 | 391.82 | 392.32 | 384.18 | 386.42 | 4,330,064 | -5.61(-1.43%) |
Dec 05, 2022 | 396.31 | 397.27 | 390.64 | 392.03 | 4,236,969 | -7.19(-1.80%) |
Dec 02, 2022 | 394.57 | 400.14 | 394.57 | 399.22 | 3,710,501 | -0.43(-0.11%) |
Dec 01, 2022 | 401.14 | 402.37 | 397.09 | 399.65 | 6,035,443 | -0.17(-0.04%) |
Nov 30, 2022 | 387.99 | 399.81 | 386.01 | 399.81 | 6,157,141 | +12.02(+3.10%) |
Nov 29, 2022 | 388.52 | 389.76 | 385.83 | 387.79 | 4,552,947 | -0.66(-0.17%) |
Nov 28, 2022 | 391.52 | 393.21 | 387.61 | 388.45 | 2,566,052 | -6.25(-1.58%) |
Nov 25, 2022 | 394.24 | 395.29 | 393.96 | 394.71 | 1,231,129 | -0.03(-0.01%) |
Nov 23, 2022 | 391.95 | 395.29 | 391.80 | 394.74 | 2,321,549 | +2.34(+0.60%) |
Nov 22, 2022 | 389.08 | 392.48 | 387.66 | 392.39 | 3,392,978 | +5.33(+1.38%) |
Nov 21, 2022 | 387.18 | 388.24 | 385.23 | 387.06 | 2,356,798 | -1.49(-0.38%) |
Nov 18, 2022 | 390.16 | 390.22 | 385.56 | 388.54 | 2,566,217 | +1.84(+0.48%) |
Nov 17, 2022 | 383.10 | 387.44 | 382.71 | 386.71 | 3,419,621 | -1.31(-0.34%) |
Nov 16, 2022 | 389.20 | 390.17 | 387.28 | 388.01 | 4,183,260 | -2.87(-0.73%) |
Nov 15, 2022 | 393.54 | 394.65 | 387.00 | 390.89 | 6,301,518 | +3.29(+0.85%) |
Nov 14, 2022 | 389.11 | 392.57 | 387.37 | 387.60 | 6,238,251 | -3.28(-0.84%) |
Nov 11, 2022 | 388.11 | 391.75 | 385.94 | 390.88 | 3,836,041 | +3.73(+0.96%) |
Nov 10, 2022 | 380.58 | 387.49 | 378.28 | 387.15 | 4,633,288 | +20.10(+5.48%) |
Nov 09, 2022 | 372.57 | 373.82 | 366.47 | 367.04 | 8,655,429 | -7.65(-2.04%) |
Nov 08, 2022 | 373.79 | 377.70 | 370.46 | 374.69 | 3,872,597 | +2.02(+0.54%) |
Nov 07, 2022 | 370.46 | 373.27 | 368.32 | 372.67 | 3,861,573 | +3.60(+0.98%) |
Nov 04, 2022 | 369.72 | 371.57 | 362.90 | 369.07 | 4,681,402 | +5.15(+1.41%) |
Nov 03, 2022 | 364.28 | 366.97 | 361.71 | 363.92 | 3,578,020 | -3.69(-1.00%) |
Nov 02, 2022 | 376.63 | 367.48 | 367.61 | 6,966,430 | -9.67(-2.56%) | |
Nov 01, 2022 | 382.67 | 382.90 | 376.01 | 377.28 | 7,464,599 | -1.51(-0.40%) |
Oct 31, 2022 | 379.02 | 381.62 | 377.88 | 378.79 | 6,506,689 | -2.68(-0.70%) |
Oct 28, 2022 | 372.63 | 382.07 | 372.43 | 381.46 | 4,187,497 | +8.74(+2.35%) |
Oct 27, 2022 | 375.77 | 377.61 | 372.06 | 372.72 | 4,490,252 | -1.99(-0.53%) |
Oct 26, 2022 | 374.31 | 380.15 | 374.08 | 374.71 | 5,206,178 | -2.85(-0.76%) |
Oct 25, 2022 | 371.54 | 377.89 | 371.46 | 377.56 | 5,086,284 | +5.97(+1.61%) |
Oct 24, 2022 | 368.70 | 372.76 | 365.95 | 371.60 | 4,284,049 | +4.51(+1.23%) |
Oct 21, 2022 | 358.11 | 367.61 | 356.62 | 367.08 | 4,316,213 | +8.65(+2.41%) |
Oct 20, 2022 | 360.94 | 365.48 | 357.63 | 358.43 | 5,108,034 | -3.08(-0.85%) |
Oct 19, 2022 | 361.88 | 364.69 | 358.53 | 361.50 | 4,963,525 | -2.39(-0.66%) |
Oct 18, 2022 | 367.94 | 368.21 | 360.51 | 363.90 | 6,980,874 | +4.12(+1.15%) |
Oct 17, 2022 | 357.01 | 360.86 | 356.99 | 359.78 | 3,996,957 | +9.03(+2.57%) |
Oct 14, 2022 | 361.45 | 363.10 | 350.11 | 350.75 | 5,460,368 | -8.22(-2.29%) |
Oct 13, 2022 | 342.47 | 360.45 | 341.41 | 358.98 | 7,515,833 | +9.31(+2.66%) |
Oct 12, 2022 | 351.32 | 352.86 | 349.46 | 349.67 | 4,225,673 | -1.13(-0.32%) |
Oct 11, 2022 | 351.35 | 356.02 | 348.88 | 350.80 | 5,884,764 | -2.42(-0.69%) |
Oct 10, 2022 | 356.98 | 357.21 | 350.81 | 353.22 | 4,210,518 | -2.65(-0.74%) |
Oct 07, 2022 | 361.87 | 362.17 | 354.00 | 355.87 | 4,353,934 | -10.21(-2.79%) |
Oct 06, 2022 | 368.38 | 371.40 | 365.57 | 366.08 | 4,585,804 | -3.65(-0.99%) |
Oct 05, 2022 | 366.17 | 372.15 | 363.81 | 369.73 | 5,508,411 | -0.87(-0.23%) |
Oct 04, 2022 | 365.21 | 370.67 | 365.19 | 370.60 | 4,596,031 | +11.01(+3.06%) |