Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 328.25 | 328.84 | 324.36 | 326.28 | 2,960 | -4.36(-1.32%) |
Dec 29, 2022 | 326.00 | 330.64 | 326.00 | 330.64 | 301 | +7.07(+2.19%) |
Dec 28, 2022 | 330.00 | 332.90 | 323.56 | 323.56 | 2,063 | -20.12(-5.85%) |
Dec 27, 2022 | 336.00 | 348.07 | 331.71 | 343.68 | 2,769 | +18.14(+5.57%) |
Dec 23, 2022 | 331.92 | 331.92 | 321.51 | 325.54 | 324 | +3.11(+0.96%) |
Dec 22, 2022 | 323.51 | 323.51 | 316.66 | 322.43 | 272 | +2.79(+0.87%) |
Dec 21, 2022 | 314.89 | 319.64 | 314.89 | 319.64 | 1,270 | +6.56(+2.09%) |
Dec 20, 2022 | 313.00 | 315.22 | 311.72 | 313.08 | 302 | -2.97(-0.94%) |
Dec 19, 2022 | 316.75 | 316.86 | 312.84 | 316.05 | 3,341 | -2.60(-0.82%) |
Dec 16, 2022 | 317.08 | 320.05 | 317.08 | 318.65 | 224 | +6.25(+2.00%) |
Dec 15, 2022 | 317.16 | 320.20 | 308.74 | 312.40 | 1,541 | -3.98(-1.26%) |
Dec 14, 2022 | 303.00 | 316.38 | 303.00 | 316.38 | 1,500 | +6.07(+1.96%) |
Dec 13, 2022 | 317.80 | 317.80 | 304.50 | 310.31 | 957 | +2.56(+0.83%) |
Dec 12, 2022 | 306.78 | 308.38 | 305.53 | 307.75 | 387 | -7.06(-2.24%) |
Dec 09, 2022 | 318.69 | 320.99 | 313.37 | 314.81 | 871 | +3.27(+1.05%) |
Dec 08, 2022 | 312.88 | 313.96 | 310.47 | 311.54 | 458 | +4.05(+1.32%) |
Dec 07, 2022 | 303.87 | 307.50 | 303.87 | 307.49 | 313 | -3.58(-1.15%) |
Dec 06, 2022 | 310.18 | 311.10 | 307.80 | 311.07 | 588 | +3.21(+1.04%) |
Dec 05, 2022 | 314.14 | 314.14 | 306.12 | 307.86 | 287 | +1.14(+0.37%) |
Dec 02, 2022 | 293.33 | 307.49 | 292.81 | 306.72 | 1,520 | +10.23(+3.45%) |
Dec 01, 2022 | 300.00 | 300.00 | 296.07 | 296.49 | 747 | +1.42(+0.48%) |
Nov 30, 2022 | 284.04 | 296.32 | 284.04 | 295.07 | 2,802 | +16.39(+5.88%) |
Nov 29, 2022 | 279.83 | 280.75 | 278.19 | 278.68 | 391 | +15.67(+5.96%) |
Nov 28, 2022 | 264.76 | 264.77 | 261.78 | 263.01 | 512 | +3.26(+1.26%) |
Nov 25, 2022 | 251.96 | 260.17 | 251.96 | 259.75 | 696 | -8.86(-3.30%) |
Nov 23, 2022 | 267.25 | 269.28 | 266.37 | 268.61 | 1,812 | -1.53(-0.57%) |
Nov 22, 2022 | 270.07 | 270.60 | 268.88 | 270.14 | 1,706 | -5.64(-2.05%) |
Nov 21, 2022 | 280.87 | 280.87 | 275.78 | 275.78 | 229 | -8.07(-2.84%) |
Nov 18, 2022 | 284.79 | 285.29 | 281.21 | 283.85 | 188 | +0.12(+0.04%) |
Nov 17, 2022 | 279.24 | 284.66 | 277.69 | 283.73 | 458 | +2.26(+0.80%) |
Nov 16, 2022 | 279.95 | 283.86 | 277.03 | 281.47 | 361 | +1.58(+0.56%) |
Nov 15, 2022 | 275.00 | 281.11 | 275.00 | 279.89 | 1,108 | +8.70(+3.21%) |
Nov 14, 2022 | 274.89 | 274.89 | 271.17 | 271.19 | 1,820 | +5.62(+2.12%) |
Nov 11, 2022 | 264.22 | 268.94 | 264.22 | 265.57 | 1,123 | +6.27(+2.42%) |
Nov 10, 2022 | 254.50 | 260.37 | 251.36 | 259.30 | 1,581 | +13.83(+5.63%) |
Nov 09, 2022 | 247.19 | 250.67 | 244.79 | 245.47 | 474 | -9.37(-3.67%) |
Nov 08, 2022 | 253.66 | 256.15 | 252.75 | 254.84 | 3,066 | -2.29(-0.89%) |
Nov 07, 2022 | 258.00 | 258.00 | 251.18 | 257.13 | 1,176 | -0.10(-0.04%) |
Nov 04, 2022 | 254.02 | 257.23 | 251.62 | 257.23 | 3,466 | +23.07(+9.85%) |
Nov 03, 2022 | 227.76 | 234.26 | 227.76 | 234.16 | 1,334 | -1.84(-0.78%) |
Nov 02, 2022 | 236.00 | 240.50 | 235.80 | 236.00 | 1,240 | +5.00(+2.16%) |
Nov 01, 2022 | 229.32 | 232.01 | 229.14 | 231.00 | 3,726 | +10.28(+4.66%) |
Oct 31, 2022 | 219.33 | 222.95 | 219.33 | 220.72 | 733 | -9.14(-3.98%) |
Oct 28, 2022 | 232.00 | 232.00 | 227.62 | 229.86 | 1,085 | -4.35(-1.86%) |
Oct 27, 2022 | 235.37 | 237.60 | 234.20 | 234.21 | 1,245 | -10.57(-4.32%) |
Oct 26, 2022 | 237.58 | 245.16 | 236.62 | 244.78 | 955 | +9.78(+4.16%) |
Oct 25, 2022 | 236.21 | 237.74 | 234.67 | 235.00 | 1,731 | +6.50(+2.84%) |
Oct 24, 2022 | 232.27 | 232.27 | 223.50 | 228.51 | 2,035 | -21.37(-8.55%) |
Oct 21, 2022 | 248.75 | 249.88 | 244.50 | 249.88 | 730 | +5.24(+2.14%) |
Oct 20, 2022 | 244.62 | 248.75 | 240.51 | 244.64 | 1,611 | +7.14(+3.01%) |
Oct 19, 2022 | 239.00 | 243.97 | 237.50 | 237.50 | 683 | -14.50(-5.75%) |
Oct 18, 2022 | 252.02 | 253.33 | 251.67 | 252.00 | 2,192 | -16.81(-6.25%) |
Oct 17, 2022 | 262.92 | 268.81 | 260.97 | 268.81 | 1,553 | +10.93(+4.24%) |
Oct 14, 2022 | 261.01 | 261.01 | 255.98 | 257.88 | 583 | +1.82(+0.71%) |
Oct 13, 2022 | 255.68 | 256.06 | 250.09 | 256.06 | 1,266 | -5.47(-2.09%) |
Oct 12, 2022 | 255.00 | 265.54 | 255.00 | 261.53 | 860 | -1.42(-0.54%) |
Oct 11, 2022 | 262.87 | 266.77 | 262.87 | 262.95 | 850 | -12.04(-4.38%) |
Oct 10, 2022 | 277.79 | 277.79 | 270.42 | 274.99 | 454 | -12.93(-4.49%) |
Oct 07, 2022 | 288.07 | 290.32 | 283.83 | 287.92 | 452 | -2.63(-0.91%) |
Oct 06, 2022 | 290.00 | 292.60 | 288.57 | 290.55 | 1,266 | -1.40(-0.48%) |
Oct 05, 2022 | 288.37 | 292.49 | 288.37 | 291.95 | 996 | +11.95(+4.27%) |
Oct 04, 2022 | 274.50 | 282.60 | 265.57 | 280.00 | 3,826 | +13.10(+4.91%) |