Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 323.43 | 324.52 | 320.17 | 324.05 | 715,432 | +0.61(+0.19%) |
Dec 29, 2022 | 326.40 | 326.70 | 323.12 | 323.45 | 596,605 | -1.10(-0.34%) |
Dec 28, 2022 | 327.64 | 328.61 | 324.19 | 324.55 | 565,903 | -2.20(-0.67%) |
Dec 27, 2022 | 328.02 | 328.47 | 325.87 | 326.75 | 576,316 | -0.21(-0.06%) |
Dec 23, 2022 | 325.95 | 328.42 | 324.46 | 326.96 | 632,782 | +1.01(+0.31%) |
Dec 22, 2022 | 325.90 | 327.19 | 322.40 | 325.95 | 908,513 | +0.12(+0.04%) |
Dec 21, 2022 | 324.89 | 326.43 | 320.18 | 325.83 | 1,312,088 | +3.54(+1.10%) |
Dec 20, 2022 | 323.35 | 326.14 | 322.12 | 322.29 | 1,005,714 | -1.21(-0.37%) |
Dec 19, 2022 | 320.59 | 324.66 | 319.53 | 323.50 | 1,064,139 | +3.41(+1.07%) |
Dec 16, 2022 | 320.74 | 322.36 | 314.52 | 320.09 | 3,260,102 | -4.07(-1.26%) |
Dec 15, 2022 | 325.18 | 326.65 | 322.11 | 324.16 | 2,058,716 | -3.16(-0.96%) |
Dec 14, 2022 | 325.18 | 328.61 | 323.40 | 327.32 | 1,245,265 | +4.33(+1.34%) |
Dec 13, 2022 | 332.52 | 332.63 | 322.81 | 322.99 | 2,048,010 | -8.85(-2.67%) |
Dec 12, 2022 | 324.98 | 332.04 | 324.98 | 331.84 | 1,601,741 | +7.02(+2.16%) |
Dec 09, 2022 | 325.89 | 328.91 | 324.78 | 324.81 | 1,353,457 | -1.35(-0.41%) |
Dec 08, 2022 | 326.08 | 328.26 | 324.88 | 326.16 | 1,062,848 | +1.28(+0.39%) |
Dec 07, 2022 | 322.25 | 325.58 | 321.41 | 324.88 | 1,995,611 | +2.49(+0.77%) |
Dec 06, 2022 | 320.59 | 324.64 | 318.82 | 322.39 | 1,330,171 | +2.20(+0.69%) |
Dec 05, 2022 | 316.70 | 321.05 | 316.25 | 320.19 | 1,510,100 | +1.28(+0.40%) |
Dec 02, 2022 | 314.46 | 319.79 | 314.39 | 318.91 | 1,335,108 | +3.66(+1.16%) |
Dec 01, 2022 | 320.27 | 321.22 | 314.41 | 315.25 | 2,237,500 | -5.30(-1.65%) |
Nov 30, 2022 | 312.57 | 320.58 | 311.04 | 320.56 | 4,959,634 | +7.98(+2.55%) |
Nov 29, 2022 | 310.51 | 314.77 | 310.51 | 312.57 | 2,186,881 | +1.16(+0.37%) |
Nov 28, 2022 | 314.85 | 318.76 | 310.89 | 311.41 | 2,041,590 | -4.28(-1.36%) |
Nov 25, 2022 | 313.91 | 315.90 | 311.84 | 315.69 | 945,402 | +3.96(+1.27%) |
Nov 23, 2022 | 311.01 | 313.84 | 310.90 | 311.73 | 1,582,954 | +0.48(+0.15%) |
Nov 22, 2022 | 309.58 | 313.22 | 309.41 | 311.26 | 1,558,837 | +3.96(+1.29%) |
Nov 21, 2022 | 311.44 | 313.98 | 306.53 | 307.30 | 1,980,894 | -3.82(-1.23%) |
Nov 18, 2022 | 307.13 | 314.10 | 307.13 | 311.12 | 1,959,395 | +6.93(+2.28%) |
Nov 17, 2022 | 297.71 | 304.95 | 297.71 | 304.19 | 1,658,467 | +5.27(+1.76%) |
Nov 16, 2022 | 298.39 | 301.57 | 297.40 | 298.92 | 1,410,706 | +1.48(+0.50%) |
Nov 15, 2022 | 300.51 | 300.84 | 293.76 | 297.44 | 2,176,280 | -1.64(-0.55%) |
Nov 14, 2022 | 298.66 | 304.61 | 298.66 | 299.07 | 2,024,564 | +2.95(+1.00%) |
Nov 11, 2022 | 316.17 | 316.28 | 282.27 | 296.12 | 5,637,513 | -19.02(-6.04%) |
Nov 10, 2022 | 320.71 | 320.71 | 307.63 | 315.14 | 2,116,605 | -1.61(-0.51%) |
Nov 09, 2022 | 320.38 | 322.66 | 316.36 | 316.75 | 1,311,218 | -2.68(-0.84%) |
Nov 08, 2022 | 314.90 | 321.04 | 313.04 | 319.43 | 1,384,399 | +3.29(+1.04%) |
Nov 07, 2022 | 315.79 | 319.07 | 313.33 | 316.15 | 1,607,311 | +2.18(+0.70%) |
Nov 04, 2022 | 318.71 | 318.71 | 310.01 | 313.97 | 2,288,408 | -2.06(-0.65%) |
Nov 03, 2022 | 313.09 | 320.18 | 309.34 | 316.02 | 2,978,063 | +3.30(+1.05%) |
Nov 02, 2022 | 315.92 | 312.71 | 312.73 | 2,247,401 | -4.15(-1.31%) | |
Nov 01, 2022 | 315.01 | 318.05 | 312.49 | 316.88 | 1,758,147 | +2.01(+0.64%) |
Oct 31, 2022 | 314.18 | 315.93 | 313.16 | 314.87 | 1,883,581 | -1.66(-0.52%) |
Oct 28, 2022 | 310.28 | 316.92 | 310.28 | 316.53 | 1,456,937 | +7.97(+2.58%) |
Oct 27, 2022 | 307.90 | 311.40 | 306.06 | 308.56 | 1,462,016 | +1.59(+0.52%) |
Oct 26, 2022 | 305.09 | 309.68 | 304.89 | 306.97 | 1,816,303 | +3.93(+1.30%) |
Oct 25, 2022 | 300.19 | 303.71 | 297.12 | 303.04 | 1,693,863 | +3.87(+1.29%) |
Oct 24, 2022 | 295.81 | 300.47 | 295.75 | 299.17 | 1,923,959 | +5.47(+1.86%) |
Oct 21, 2022 | 285.79 | 294.62 | 284.51 | 293.70 | 1,930,167 | +6.85(+2.39%) |
Oct 20, 2022 | 285.38 | 289.45 | 284.52 | 286.85 | 1,548,755 | +1.20(+0.42%) |
Oct 19, 2022 | 286.79 | 288.78 | 282.83 | 285.65 | 1,588,675 | -0.64(-0.22%) |
Oct 18, 2022 | 287.52 | 288.72 | 283.04 | 286.30 | 2,279,616 | +3.72(+1.32%) |
Oct 17, 2022 | 287.52 | 289.62 | 281.95 | 282.57 | 2,663,655 | -5.24(-1.82%) |
Oct 14, 2022 | 292.40 | 293.13 | 285.67 | 287.82 | 2,566,641 | -2.28(-0.79%) |
Oct 13, 2022 | 278.36 | 291.54 | 277.63 | 290.10 | 2,262,852 | +9.04(+3.22%) |
Oct 12, 2022 | 284.59 | 287.44 | 280.90 | 281.05 | 2,393,589 | -2.52(-0.89%) |
Oct 11, 2022 | 277.29 | 286.38 | 276.92 | 283.58 | 1,862,813 | +5.09(+1.83%) |
Oct 10, 2022 | 280.70 | 282.34 | 276.60 | 278.49 | 2,966,328 | -2.58(-0.92%) |
Oct 07, 2022 | 282.03 | 283.51 | 279.11 | 281.07 | 2,006,933 | -4.58(-1.60%) |
Oct 06, 2022 | 284.98 | 287.21 | 284.33 | 285.65 | 1,716,640 | -0.93(-0.32%) |
Oct 05, 2022 | 284.64 | 287.68 | 283.66 | 286.58 | 1,252,156 | +0.98(+0.34%) |
Oct 04, 2022 | 281.82 | 285.64 | 281.19 | 285.59 | 1,886,057 | +5.65(+2.02%) |