Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 335.35 | 335.94 | 330.20 | 335.27 | 213,188 | -2.67(-0.79%) |
Dec 29, 2022 | 336.93 | 340.42 | 335.29 | 337.94 | 184,546 | +2.74(+0.82%) |
Dec 28, 2022 | 337.23 | 339.02 | 334.68 | 335.20 | 134,885 | -1.52(-0.45%) |
Dec 27, 2022 | 336.74 | 338.81 | 334.03 | 336.72 | 274,649 | +0.83(+0.25%) |
Dec 23, 2022 | 332.95 | 336.33 | 329.24 | 335.89 | 223,050 | +2.37(+0.71%) |
Dec 22, 2022 | 336.20 | 337.21 | 329.40 | 333.51 | 493,549 | -5.88(-1.73%) |
Dec 21, 2022 | 340.76 | 342.51 | 337.71 | 339.40 | 372,850 | +0.40(+0.12%) |
Dec 20, 2022 | 337.67 | 340.40 | 334.94 | 339.00 | 306,879 | +0.87(+0.26%) |
Dec 19, 2022 | 345.29 | 346.96 | 337.00 | 338.13 | 410,411 | -7.31(-2.12%) |
Dec 16, 2022 | 344.20 | 348.04 | 340.66 | 345.44 | 561,472 | -3.80(-1.09%) |
Dec 15, 2022 | 356.88 | 356.88 | 347.24 | 349.24 | 386,736 | -13.54(-3.73%) |
Dec 14, 2022 | 359.03 | 363.73 | 356.56 | 362.78 | 664,953 | -3.01(-0.82%) |
Dec 13, 2022 | 369.56 | 370.55 | 357.93 | 365.79 | 869,365 | +8.81(+2.47%) |
Dec 12, 2022 | 354.73 | 357.03 | 348.93 | 356.98 | 392,556 | +2.89(+0.82%) |
Dec 09, 2022 | 354.13 | 358.58 | 352.33 | 354.09 | 232,284 | -0.76(-0.22%) |
Dec 08, 2022 | 352.36 | 356.58 | 349.68 | 354.85 | 315,340 | +5.17(+1.48%) |
Dec 07, 2022 | 346.01 | 352.42 | 346.01 | 349.69 | 229,333 | +2.49(+0.72%) |
Dec 06, 2022 | 351.69 | 351.69 | 343.66 | 347.19 | 260,347 | -3.25(-0.93%) |
Dec 05, 2022 | 356.77 | 357.02 | 349.36 | 350.45 | 429,679 | -12.36(-3.41%) |
Dec 02, 2022 | 358.39 | 363.37 | 355.39 | 362.81 | 301,014 | +0.35(+0.10%) |
Dec 01, 2022 | 364.25 | 366.81 | 359.81 | 362.46 | 351,368 | -1.09(-0.30%) |
Nov 30, 2022 | 352.62 | 363.59 | 349.81 | 363.55 | 678,589 | +9.52(+2.69%) |
Nov 29, 2022 | 354.39 | 358.09 | 352.38 | 354.03 | 215,855 | -1.85(-0.52%) |
Nov 28, 2022 | 361.29 | 363.42 | 353.83 | 355.88 | 255,200 | -8.10(-2.23%) |
Nov 25, 2022 | 360.17 | 364.82 | 360.17 | 363.98 | 104,893 | +2.25(+0.62%) |
Nov 23, 2022 | 362.38 | 366.87 | 360.78 | 361.73 | 265,995 | +0.66(+0.18%) |
Nov 22, 2022 | 356.46 | 361.20 | 354.78 | 361.07 | 268,921 | +6.83(+1.93%) |
Nov 21, 2022 | 350.44 | 355.27 | 349.74 | 354.24 | 310,399 | +1.42(+0.40%) |
Nov 18, 2022 | 353.30 | 354.86 | 349.00 | 352.82 | 318,675 | +5.62(+1.62%) |
Nov 17, 2022 | 346.48 | 349.28 | 344.19 | 347.20 | 259,598 | -5.16(-1.46%) |
Nov 16, 2022 | 350.18 | 352.99 | 347.60 | 352.36 | 282,025 | +1.68(+0.48%) |
Nov 15, 2022 | 357.04 | 359.44 | 346.30 | 350.67 | 327,673 | +1.16(+0.33%) |
Nov 14, 2022 | 356.34 | 360.36 | 349.01 | 349.51 | 375,573 | -9.12(-2.54%) |
Nov 11, 2022 | 361.92 | 367.82 | 357.27 | 358.63 | 326,500 | -0.64(-0.18%) |
Nov 10, 2022 | 349.48 | 361.83 | 348.78 | 359.28 | 564,022 | +26.05(+7.82%) |
Nov 09, 2022 | 338.68 | 340.35 | 332.95 | 333.23 | 299,970 | -7.32(-2.15%) |
Nov 08, 2022 | 341.89 | 346.68 | 338.67 | 340.54 | 317,983 | +1.07(+0.31%) |
Nov 07, 2022 | 336.66 | 340.04 | 330.50 | 339.47 | 412,671 | +5.62(+1.68%) |
Nov 04, 2022 | 335.13 | 335.93 | 326.57 | 333.85 | 432,590 | +5.56(+1.70%) |
Nov 03, 2022 | 315.34 | 333.12 | 314.13 | 328.29 | 486,290 | +8.56(+2.68%) |
Nov 02, 2022 | 330.08 | 318.79 | 319.72 | 878,713 | -11.33(-3.42%) | |
Nov 01, 2022 | 336.02 | 337.15 | 326.99 | 331.05 | 508,362 | -1.63(-0.49%) |
Oct 31, 2022 | 333.84 | 335.77 | 330.60 | 332.68 | 529,682 | -2.16(-0.64%) |
Oct 28, 2022 | 327.86 | 335.60 | 326.67 | 334.84 | 243,851 | +7.62(+2.33%) |
Oct 27, 2022 | 328.15 | 331.58 | 325.94 | 327.22 | 351,764 | -0.46(-0.14%) |
Oct 26, 2022 | 330.44 | 331.13 | 324.05 | 327.68 | 402,621 | -1.84(-0.56%) |
Oct 25, 2022 | 312.45 | 330.32 | 312.45 | 329.52 | 547,546 | +15.70(+5.00%) |
Oct 24, 2022 | 315.49 | 316.10 | 310.49 | 313.83 | 361,911 | +1.61(+0.52%) |
Oct 21, 2022 | 301.46 | 312.55 | 300.42 | 312.21 | 377,032 | +10.97(+3.64%) |
Oct 20, 2022 | 309.95 | 312.62 | 300.16 | 301.24 | 247,085 | -9.02(-2.91%) |
Oct 19, 2022 | 315.19 | 315.56 | 306.51 | 310.26 | 262,758 | -6.87(-2.17%) |
Oct 18, 2022 | 315.12 | 320.91 | 313.31 | 317.13 | 371,218 | +9.14(+2.97%) |
Oct 17, 2022 | 302.54 | 308.92 | 301.17 | 308.00 | 395,582 | +12.10(+4.09%) |
Oct 14, 2022 | 313.47 | 314.12 | 295.39 | 295.90 | 409,018 | -15.37(-4.94%) |
Oct 13, 2022 | 301.10 | 313.96 | 295.66 | 311.26 | 449,722 | +2.84(+0.92%) |
Oct 12, 2022 | 313.54 | 313.54 | 306.84 | 308.42 | 353,916 | -5.88(-1.87%) |
Oct 11, 2022 | 314.28 | 318.62 | 311.64 | 314.30 | 245,851 | -1.54(-0.49%) |
Oct 10, 2022 | 319.34 | 319.34 | 312.58 | 315.85 | 216,870 | -1.26(-0.40%) |
Oct 07, 2022 | 322.77 | 323.55 | 314.87 | 317.11 | 321,579 | -9.97(-3.05%) |
Oct 06, 2022 | 329.22 | 332.62 | 326.30 | 327.08 | 304,485 | -3.93(-1.19%) |
Oct 05, 2022 | 327.99 | 334.40 | 327.61 | 331.01 | 281,570 | -1.63(-0.49%) |
Oct 04, 2022 | 330.19 | 333.79 | 328.15 | 332.64 | 476,012 | +9.26(+2.86%) |