Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 339.90 | 339.90 | 334.72 | 339.47 | 293,975 | -3.33(-0.97%) |
Dec 29, 2022 | 339.47 | 346.15 | 338.12 | 342.81 | 279,412 | +5.28(+1.56%) |
Dec 28, 2022 | 347.24 | 348.63 | 337.49 | 337.52 | 313,134 | -9.79(-2.82%) |
Dec 27, 2022 | 345.01 | 347.84 | 340.53 | 347.31 | 309,216 | +1.35(+0.39%) |
Dec 23, 2022 | 344.32 | 347.25 | 340.06 | 345.96 | 332,162 | +0.79(+0.23%) |
Dec 22, 2022 | 348.72 | 348.72 | 337.04 | 345.17 | 357,704 | -6.00(-1.71%) |
Dec 21, 2022 | 348.01 | 353.09 | 347.95 | 351.17 | 400,113 | +4.51(+1.30%) |
Dec 20, 2022 | 348.85 | 348.87 | 342.81 | 346.66 | 361,482 | -2.55(-0.73%) |
Dec 19, 2022 | 351.09 | 353.51 | 347.71 | 349.20 | 400,578 | -0.88(-0.25%) |
Dec 16, 2022 | 347.01 | 354.46 | 344.22 | 350.09 | 871,844 | +0.24(+0.07%) |
Dec 15, 2022 | 357.75 | 357.75 | 344.45 | 349.85 | 662,725 | -9.56(-2.66%) |
Dec 14, 2022 | 352.80 | 361.79 | 351.03 | 359.41 | 667,457 | +5.85(+1.65%) |
Dec 13, 2022 | 363.09 | 365.51 | 353.33 | 353.56 | 705,344 | -1.45(-0.41%) |
Dec 12, 2022 | 354.95 | 356.21 | 350.33 | 355.00 | 554,692 | +0.68(+0.19%) |
Dec 09, 2022 | 364.18 | 369.94 | 354.18 | 354.32 | 575,620 | -12.01(-3.28%) |
Dec 08, 2022 | 364.88 | 366.92 | 360.16 | 366.33 | 460,351 | +2.74(+0.75%) |
Dec 07, 2022 | 360.17 | 365.01 | 358.25 | 363.59 | 373,153 | +2.72(+0.75%) |
Dec 06, 2022 | 370.04 | 370.29 | 355.37 | 360.87 | 638,771 | -11.63(-3.12%) |
Dec 05, 2022 | 378.55 | 378.69 | 369.47 | 372.50 | 586,448 | -1.47(-0.39%) |
Dec 02, 2022 | 372.34 | 376.19 | 370.66 | 373.97 | 403,034 | -2.75(-0.73%) |
Dec 01, 2022 | 382.23 | 383.03 | 376.01 | 376.72 | 379,820 | -3.08(-0.81%) |
Nov 30, 2022 | 374.25 | 382.02 | 368.42 | 379.80 | 911,082 | +5.54(+1.48%) |
Nov 29, 2022 | 372.65 | 375.65 | 369.76 | 374.26 | 394,456 | +0.75(+0.20%) |
Nov 28, 2022 | 380.00 | 382.53 | 373.00 | 373.51 | 384,832 | -6.61(-1.74%) |
Nov 25, 2022 | 383.54 | 385.93 | 378.41 | 380.12 | 189,291 | -2.62(-0.68%) |
Nov 23, 2022 | 370.16 | 382.99 | 369.83 | 382.74 | 498,046 | +15.31(+4.17%) |
Nov 22, 2022 | 367.20 | 369.15 | 363.94 | 367.43 | 357,841 | -1.72(-0.47%) |
Nov 21, 2022 | 360.11 | 370.85 | 360.11 | 369.15 | 707,010 | +9.71(+2.70%) |
Nov 18, 2022 | 365.59 | 373.03 | 356.67 | 359.44 | 810,337 | +1.13(+0.32%) |
Nov 17, 2022 | 351.58 | 358.38 | 347.56 | 358.30 | 439,255 | +2.21(+0.62%) |
Nov 16, 2022 | 360.17 | 367.94 | 353.61 | 356.10 | 478,530 | -2.22(-0.62%) |
Nov 15, 2022 | 363.87 | 366.90 | 357.33 | 358.31 | 611,403 | -3.41(-0.94%) |
Nov 14, 2022 | 357.31 | 369.35 | 355.55 | 361.72 | 791,157 | +3.62(+1.01%) |
Nov 11, 2022 | 349.19 | 362.20 | 348.48 | 358.10 | 714,801 | +8.50(+2.43%) |
Nov 10, 2022 | 339.80 | 350.27 | 334.70 | 349.60 | 853,040 | +18.84(+5.70%) |
Nov 09, 2022 | 329.09 | 332.09 | 325.11 | 330.76 | 543,220 | +1.03(+0.31%) |
Nov 08, 2022 | 339.97 | 343.28 | 327.30 | 329.74 | 586,209 | -10.20(-3.00%) |
Nov 07, 2022 | 351.68 | 352.10 | 339.51 | 339.94 | 826,429 | -11.45(-3.26%) |
Nov 04, 2022 | 346.28 | 351.80 | 339.93 | 351.39 | 915,070 | +7.41(+2.15%) |
Nov 03, 2022 | 327.34 | 345.04 | 327.34 | 343.98 | 916,191 | +12.74(+3.85%) |
Nov 02, 2022 | 326.80 | 340.98 | 325.89 | 331.24 | 1,089,929 | +5.46(+1.68%) |
Nov 01, 2022 | 326.47 | 327.16 | 322.53 | 325.78 | 680,624 | +1.17(+0.36%) |
Oct 31, 2022 | 327.29 | 331.41 | 323.96 | 324.61 | 559,895 | -2.50(-0.76%) |
Oct 28, 2022 | 321.38 | 327.36 | 320.27 | 327.11 | 492,961 | +3.22(+1.00%) |
Oct 27, 2022 | 319.40 | 330.16 | 319.40 | 323.88 | 920,742 | +9.26(+2.94%) |
Oct 26, 2022 | 322.19 | 323.54 | 314.18 | 314.62 | 846,286 | -6.70(-2.09%) |
Oct 25, 2022 | 317.50 | 325.14 | 317.36 | 321.32 | 624,875 | +5.59(+1.77%) |
Oct 24, 2022 | 315.56 | 316.15 | 308.44 | 315.74 | 628,649 | +1.56(+0.50%) |
Oct 21, 2022 | 313.06 | 315.32 | 306.90 | 314.17 | 771,730 | +2.01(+0.64%) |
Oct 20, 2022 | 314.82 | 320.18 | 311.58 | 312.16 | 680,041 | -3.81(-1.21%) |
Oct 19, 2022 | 320.06 | 324.34 | 314.05 | 315.97 | 737,779 | -5.37(-1.67%) |
Oct 18, 2022 | 316.03 | 323.72 | 314.64 | 321.34 | 1,192,178 | +7.56(+2.41%) |
Oct 17, 2022 | 315.57 | 319.48 | 310.83 | 313.78 | 1,006,064 | +3.73(+1.20%) |
Oct 14, 2022 | 326.33 | 326.45 | 309.65 | 310.05 | 1,393,945 | -15.55(-4.78%) |
Oct 13, 2022 | 310.69 | 328.21 | 305.89 | 325.60 | 2,981,440 | +30.78(+10.44%) |
Oct 12, 2022 | 296.33 | 298.23 | 292.53 | 294.83 | 820,026 | -1.70(-0.57%) |
Oct 11, 2022 | 303.39 | 304.87 | 295.40 | 296.53 | 997,105 | -6.03(-1.99%) |
Oct 10, 2022 | 308.45 | 308.75 | 297.43 | 302.56 | 1,017,025 | -4.74(-1.54%) |
Oct 07, 2022 | 313.07 | 313.66 | 305.67 | 307.29 | 730,586 | -9.48(-2.99%) |
Oct 06, 2022 | 328.55 | 329.01 | 313.52 | 316.77 | 729,916 | -10.66(-3.26%) |
Oct 05, 2022 | 320.46 | 328.92 | 317.07 | 327.43 | 677,034 | +4.42(+1.37%) |
Oct 04, 2022 | 321.38 | 326.17 | 319.81 | 323.01 | 1,054,611 | +13.84(+4.48%) |