Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 372.00 | 373.04 | 368.44 | 372.10 | 503,294 | +0.00(+0.00%) |
Dec 29, 2022 | 375.62 | 376.07 | 370.76 | 372.10 | 653,808 | -2.37(-0.63%) |
Dec 28, 2022 | 377.33 | 378.65 | 374.16 | 374.47 | 789,344 | -2.66(-0.70%) |
Dec 27, 2022 | 381.63 | 381.96 | 376.70 | 377.13 | 849,730 | -3.45(-0.91%) |
Dec 23, 2022 | 378.92 | 382.12 | 377.30 | 380.58 | 518,308 | +1.86(+0.49%) |
Dec 22, 2022 | 377.33 | 383.32 | 376.16 | 378.71 | 758,538 | +1.32(+0.35%) |
Dec 21, 2022 | 374.45 | 377.97 | 372.19 | 377.39 | 750,769 | +4.87(+1.31%) |
Dec 20, 2022 | 373.09 | 376.52 | 372.50 | 372.52 | 1,118,445 | +0.01(+0.00%) |
Dec 19, 2022 | 369.73 | 377.87 | 368.80 | 372.51 | 1,503,188 | +2.88(+0.78%) |
Dec 16, 2022 | 362.04 | 370.42 | 360.15 | 369.64 | 2,874,174 | +4.32(+1.18%) |
Dec 15, 2022 | 368.76 | 369.04 | 363.06 | 365.31 | 1,457,225 | -4.00(-1.08%) |
Dec 14, 2022 | 369.47 | 371.14 | 362.75 | 369.31 | 1,583,179 | +1.21(+0.33%) |
Dec 13, 2022 | 374.26 | 374.40 | 364.99 | 368.10 | 1,265,982 | -6.61(-1.76%) |
Dec 12, 2022 | 369.00 | 374.81 | 366.29 | 374.71 | 991,573 | +6.29(+1.71%) |
Dec 09, 2022 | 376.73 | 376.73 | 367.44 | 368.42 | 1,239,383 | -10.15(-2.68%) |
Dec 08, 2022 | 382.89 | 384.81 | 377.40 | 378.56 | 809,796 | -3.84(-1.00%) |
Dec 07, 2022 | 377.35 | 384.86 | 376.54 | 382.40 | 1,150,672 | +7.41(+1.98%) |
Dec 06, 2022 | 379.09 | 380.69 | 372.20 | 374.99 | 973,642 | -4.36(-1.15%) |
Dec 05, 2022 | 379.68 | 380.61 | 374.98 | 379.36 | 871,853 | -4.38(-1.14%) |
Dec 02, 2022 | 375.56 | 386.31 | 374.76 | 383.73 | 1,061,225 | +7.07(+1.88%) |
Dec 01, 2022 | 379.42 | 381.54 | 376.07 | 376.66 | 935,130 | -1.94(-0.51%) |
Nov 30, 2022 | 376.89 | 379.23 | 371.75 | 378.60 | 2,077,324 | +0.44(+0.12%) |
Nov 29, 2022 | 375.85 | 379.79 | 374.60 | 378.17 | 880,033 | +1.43(+0.38%) |
Nov 28, 2022 | 378.91 | 383.29 | 376.42 | 376.74 | 1,028,220 | -2.97(-0.78%) |
Nov 25, 2022 | 379.97 | 383.37 | 377.31 | 379.71 | 333,557 | +2.56(+0.68%) |
Nov 23, 2022 | 374.58 | 377.92 | 374.24 | 377.15 | 746,746 | +2.99(+0.80%) |
Nov 22, 2022 | 368.66 | 375.77 | 367.00 | 374.16 | 1,075,602 | +8.86(+2.42%) |
Nov 21, 2022 | 365.93 | 368.60 | 363.73 | 365.30 | 800,949 | -0.93(-0.25%) |
Nov 18, 2022 | 365.53 | 368.87 | 362.67 | 366.23 | 866,763 | +3.15(+0.87%) |
Nov 17, 2022 | 358.39 | 364.49 | 356.86 | 363.08 | 924,191 | +3.32(+0.92%) |
Nov 16, 2022 | 352.52 | 364.33 | 352.52 | 359.76 | 1,256,692 | +9.43(+2.69%) |
Nov 15, 2022 | 354.83 | 355.70 | 345.42 | 350.33 | 1,430,161 | -7.33(-2.05%) |
Nov 14, 2022 | 355.45 | 364.57 | 353.83 | 357.66 | 1,230,810 | +4.82(+1.37%) |
Nov 11, 2022 | 360.85 | 362.07 | 338.08 | 352.84 | 3,059,932 | -13.98(-3.81%) |
Nov 10, 2022 | 387.32 | 388.69 | 362.83 | 366.82 | 1,946,702 | -15.75(-4.12%) |
Nov 09, 2022 | 386.99 | 390.99 | 382.16 | 382.57 | 905,054 | -4.51(-1.16%) |
Nov 08, 2022 | 390.07 | 390.97 | 384.65 | 387.07 | 1,254,792 | -4.98(-1.27%) |
Nov 07, 2022 | 391.45 | 395.45 | 388.65 | 392.06 | 579,104 | -0.84(-0.21%) |
Nov 04, 2022 | 393.92 | 397.98 | 382.69 | 392.90 | 1,259,198 | -0.92(-0.23%) |
Nov 03, 2022 | 384.11 | 397.83 | 379.66 | 393.82 | 1,223,137 | +7.72(+2.00%) |
Nov 02, 2022 | 378.42 | 386.10 | 1,641,748 | +7.68(+2.03%) | ||
Nov 01, 2022 | 384.33 | 385.91 | 377.68 | 378.43 | 1,533,461 | -7.26(-1.88%) |
Oct 31, 2022 | 388.76 | 390.38 | 384.76 | 385.69 | 1,156,455 | -5.30(-1.36%) |
Oct 28, 2022 | 385.76 | 392.25 | 384.41 | 390.99 | 894,118 | +6.59(+1.71%) |
Oct 27, 2022 | 383.27 | 385.85 | 381.37 | 384.40 | 980,638 | +2.63(+0.69%) |
Oct 26, 2022 | 383.41 | 385.95 | 380.30 | 381.76 | 1,007,073 | +2.95(+0.78%) |
Oct 25, 2022 | 373.83 | 380.16 | 373.83 | 378.81 | 936,046 | +3.29(+0.88%) |
Oct 24, 2022 | 371.38 | 377.92 | 370.41 | 375.52 | 1,128,944 | +8.39(+2.29%) |
Oct 21, 2022 | 354.60 | 368.67 | 353.15 | 367.13 | 1,042,785 | +11.34(+3.19%) |
Oct 20, 2022 | 358.02 | 358.53 | 354.17 | 355.79 | 687,136 | -1.46(-0.41%) |
Oct 19, 2022 | 357.85 | 363.30 | 355.28 | 357.25 | 799,962 | -0.22(-0.06%) |
Oct 18, 2022 | 355.56 | 359.39 | 352.30 | 357.47 | 874,792 | +6.33(+1.80%) |
Oct 17, 2022 | 351.26 | 353.19 | 349.82 | 351.14 | 843,089 | +1.82(+0.52%) |
Oct 14, 2022 | 352.82 | 354.54 | 345.67 | 349.31 | 734,014 | -1.80(-0.51%) |
Oct 13, 2022 | 337.29 | 351.96 | 335.95 | 351.12 | 1,208,134 | +8.99(+2.63%) |
Oct 12, 2022 | 349.85 | 351.72 | 342.09 | 342.12 | 800,588 | -6.10(-1.75%) |
Oct 11, 2022 | 342.35 | 352.62 | 341.74 | 348.22 | 695,248 | +4.19(+1.22%) |
Oct 10, 2022 | 343.85 | 347.43 | 343.37 | 344.03 | 604,917 | +0.63(+0.18%) |
Oct 07, 2022 | 344.63 | 346.83 | 341.82 | 343.40 | 685,680 | -4.17(-1.20%) |
Oct 06, 2022 | 349.65 | 351.66 | 347.28 | 347.57 | 591,136 | -3.45(-0.98%) |
Oct 05, 2022 | 349.82 | 354.06 | 347.95 | 351.02 | 503,983 | -0.98(-0.28%) |
Oct 04, 2022 | 345.42 | 352.69 | 342.80 | 352.00 | 885,427 | +8.54(+2.49%) |