Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 21, 2022 | 381.02 | 0 | +0.23(+0.06%) | |||
Dec 20, 2022 | 381.21 | 381.30 | 380.50 | 380.79 | 2,401,115 | -0.51(-0.13%) |
Dec 19, 2022 | 381.25 | 381.69 | 381.18 | 381.30 | 1,365,881 | +0.30(+0.08%) |
Dec 16, 2022 | 380.75 | 381.45 | 380.75 | 381.00 | 1,538,419 | +0.84(+0.22%) |
Dec 15, 2022 | 380.12 | 380.50 | 380.11 | 380.16 | 831,873 | +0.05(+0.01%) |
Dec 14, 2022 | 380.45 | 380.59 | 380.10 | 380.11 | 1,415,274 | -0.19(-0.05%) |
Dec 13, 2022 | 380.29 | 381.03 | 380.10 | 380.30 | 4,649,075 | +0.29(+0.08%) |
Dec 12, 2022 | 380.99 | 380.99 | 379.98 | 380.01 | 1,317,734 | -0.74(-0.19%) |
Dec 09, 2022 | 380.33 | 381.02 | 380.25 | 380.75 | 990,056 | +0.00(+0.00%) |
Dec 08, 2022 | 381.80 | 381.80 | 380.25 | 380.75 | 1,509,392 | +2.96(+0.78%) |
Dec 07, 2022 | 377.41 | 378.09 | 377.25 | 377.79 | 974,143 | -0.16(-0.04%) |
Dec 06, 2022 | 378.00 | 378.19 | 376.97 | 377.95 | 672,274 | -0.27(-0.07%) |
Dec 05, 2022 | 377.21 | 378.57 | 376.84 | 378.22 | 886,171 | +1.02(+0.27%) |
Dec 02, 2022 | 376.80 | 378.00 | 376.55 | 377.20 | 704,751 | -0.24(-0.06%) |
Dec 01, 2022 | 377.85 | 377.95 | 376.56 | 377.44 | 643,985 | -0.35(-0.09%) |
Nov 30, 2022 | 377.79 | 378.50 | 377.02 | 377.79 | 733,880 | +0.46(+0.12%) |
Nov 29, 2022 | 377.58 | 377.83 | 377.30 | 377.33 | 592,032 | +0.10(+0.03%) |
Nov 28, 2022 | 377.51 | 378.18 | 377.00 | 377.23 | 830,288 | -0.85(-0.22%) |
Nov 25, 2022 | 377.36 | 378.29 | 377.01 | 378.08 | 258,930 | +0.30(+0.08%) |
Nov 23, 2022 | 378.00 | 378.36 | 377.63 | 377.78 | 801,881 | -0.22(-0.06%) |
Nov 22, 2022 | 376.82 | 378.28 | 376.60 | 378.00 | 661,451 | +1.38(+0.37%) |
Nov 21, 2022 | 377.05 | 378.00 | 376.05 | 376.62 | 964,508 | -0.67(-0.18%) |
Nov 18, 2022 | 376.98 | 377.78 | 376.26 | 377.29 | 1,678,550 | +0.43(+0.11%) |
Nov 17, 2022 | 374.52 | 376.90 | 374.11 | 376.86 | 1,621,788 | +2.46(+0.66%) |
Nov 16, 2022 | 374.50 | 375.75 | 374.25 | 374.40 | 1,667,763 | +0.20(+0.05%) |
Nov 15, 2022 | 374.53 | 375.32 | 373.51 | 374.20 | 3,660,182 | +0.10(+0.03%) |
Nov 14, 2022 | 373.76 | 375.43 | 373.66 | 374.10 | 2,754,238 | +0.11(+0.03%) |
Nov 11, 2022 | 373.75 | 374.87 | 373.09 | 373.99 | 1,665,248 | +1.21(+0.32%) |
Nov 10, 2022 | 374.72 | 377.31 | 372.51 | 372.78 | 2,849,109 | -1.22(-0.33%) |
Nov 09, 2022 | 373.82 | 374.44 | 373.60 | 374.00 | 2,762,082 | +0.00(+0.00%) |
Nov 08, 2022 | 373.60 | 374.45 | 373.26 | 374.00 | 1,692,067 | +0.71(+0.19%) |
Nov 07, 2022 | 374.00 | 375.17 | 373.18 | 373.29 | 1,939,599 | -0.70(-0.19%) |
Nov 04, 2022 | 373.71 | 374.28 | 373.25 | 373.99 | 2,442,394 | +0.36(+0.10%) |
Nov 03, 2022 | 373.50 | 375.37 | 373.41 | 373.63 | 2,254,253 | +0.12(+0.03%) |
Nov 02, 2022 | 377.75 | 377.96 | 372.00 | 373.51 | 3,468,919 | -4.31(-1.14%) |
Nov 01, 2022 | 379.38 | 381.99 | 377.45 | 377.82 | 7,029,190 | +125.74(+49.88%) |
Oct 31, 2022 | 256.94 | 257.05 | 245.17 | 252.08 | 711,210 | -5.98(-2.32%) |
Oct 28, 2022 | 260.00 | 267.30 | 255.92 | 258.06 | 508,570 | -9.52(-3.56%) |
Oct 27, 2022 | 270.99 | 273.51 | 263.06 | 267.58 | 252,352 | -0.67(-0.25%) |
Oct 26, 2022 | 265.33 | 274.95 | 264.79 | 268.25 | 193,703 | +3.96(+1.50%) |
Oct 25, 2022 | 261.10 | 266.67 | 261.10 | 264.29 | 246,238 | +4.01(+1.54%) |
Oct 24, 2022 | 260.70 | 261.04 | 256.36 | 260.28 | 238,077 | +4.06(+1.58%) |
Oct 21, 2022 | 251.40 | 256.96 | 247.18 | 256.22 | 221,409 | +3.71(+1.47%) |
Oct 20, 2022 | 253.79 | 255.84 | 250.11 | 252.51 | 216,997 | -0.73(-0.29%) |
Oct 19, 2022 | 255.61 | 258.14 | 251.23 | 253.24 | 188,338 | -5.93(-2.29%) |
Oct 18, 2022 | 264.87 | 267.94 | 258.17 | 259.17 | 234,879 | +1.30(+0.50%) |
Oct 17, 2022 | 255.74 | 258.79 | 251.47 | 257.87 | 282,106 | +8.59(+3.45%) |
Oct 14, 2022 | 261.85 | 262.64 | 248.77 | 249.28 | 402,762 | -8.80(-3.41%) |
Oct 13, 2022 | 238.75 | 258.17 | 237.55 | 258.08 | 430,654 | +15.31(+6.31%) |
Oct 12, 2022 | 244.60 | 244.60 | 237.44 | 242.77 | 312,655 | -0.37(-0.15%) |
Oct 11, 2022 | 246.47 | 249.32 | 239.04 | 243.14 | 327,746 | -3.89(-1.57%) |
Oct 10, 2022 | 257.09 | 257.09 | 246.79 | 247.03 | 279,934 | -10.06(-3.91%) |
Oct 07, 2022 | 263.37 | 266.53 | 255.48 | 257.09 | 242,996 | -10.12(-3.79%) |
Oct 06, 2022 | 264.15 | 270.75 | 261.71 | 267.21 | 359,496 | +2.95(+1.12%) |
Oct 05, 2022 | 260.79 | 265.40 | 258.80 | 264.25 | 249,928 | +0.25(+0.09%) |
Oct 04, 2022 | 261.49 | 264.63 | 260.62 | 264.01 | 250,227 | +8.86(+3.47%) |
Oct 03, 2022 | 248.71 | 255.82 | 244.99 | 255.15 | 485,473 | +9.49(+3.86%) |
Sep 30, 2022 | 249.53 | 257.08 | 245.36 | 245.66 | 427,177 | -3.30(-1.33%) |
Sep 29, 2022 | 246.69 | 249.86 | 243.52 | 248.96 | 390,594 | -1.09(-0.44%) |
Sep 28, 2022 | 245.99 | 251.58 | 243.40 | 250.05 | 263,933 | +5.65(+2.31%) |
Sep 27, 2022 | 245.95 | 248.78 | 240.56 | 244.40 | 213,409 | +1.91(+0.79%) |
Sep 26, 2022 | 244.15 | 247.09 | 240.18 | 242.49 | 173,718 | -3.04(-1.24%) |
Sep 23, 2022 | 246.56 | 247.53 | 239.00 | 245.53 | 277,438 | -1.73(-0.70%) |
Sep 22, 2022 | 250.63 | 251.31 | 245.23 | 247.26 | 212,293 | -5.55(-2.20%) |
Sep 21, 2022 | 258.99 | 264.30 | 252.80 | 252.81 | 234,583 | -6.18(-2.39%) |
Sep 20, 2022 | 255.52 | 261.03 | 251.47 | 258.99 | 381,611 | +1.12(+0.43%) |
Sep 19, 2022 | 256.24 | 258.73 | 249.74 | 257.87 | 370,201 | -0.80(-0.31%) |
Sep 16, 2022 | 261.30 | 261.30 | 254.79 | 258.67 | 405,968 | -5.05(-1.91%) |
Sep 15, 2022 | 263.71 | 269.99 | 262.52 | 263.72 | 244,411 | -0.61(-0.23%) |
Sep 14, 2022 | 266.39 | 266.88 | 262.65 | 264.33 | 378,978 | -2.06(-0.77%) |
Sep 13, 2022 | 272.90 | 272.90 | 265.80 | 266.39 | 216,022 | -12.77(-4.57%) |
Sep 12, 2022 | 282.74 | 282.75 | 277.96 | 279.16 | 332,375 | -3.12(-1.11%) |
Sep 09, 2022 | 276.80 | 283.55 | 274.06 | 282.28 | 247,659 | +6.71(+2.43%) |
Sep 08, 2022 | 264.66 | 277.75 | 262.01 | 275.57 | 220,347 | +7.39(+2.76%) |
Sep 07, 2022 | 264.37 | 268.79 | 261.19 | 268.18 | 268,299 | +4.29(+1.63%) |
Sep 06, 2022 | 262.15 | 265.32 | 259.27 | 263.89 | 314,187 | +2.65(+1.01%) |
Sep 02, 2022 | 265.20 | 266.04 | 257.78 | 261.24 | 302,903 | +1.71(+0.66%) |
Sep 01, 2022 | 256.73 | 259.67 | 249.74 | 259.53 | 292,091 | +0.25(+0.10%) |
Aug 31, 2022 | 260.38 | 266.40 | 258.12 | 259.28 | 290,484 | +0.63(+0.24%) |
Aug 30, 2022 | 260.17 | 265.59 | 256.60 | 258.65 | 212,208 | +1.67(+0.65%) |
Aug 29, 2022 | 255.95 | 259.15 | 255.32 | 256.98 | 236,955 | -1.14(-0.44%) |
Aug 26, 2022 | 274.72 | 274.99 | 257.65 | 258.12 | 290,457 | -16.33(-5.95%) |
Aug 25, 2022 | 270.34 | 274.74 | 268.59 | 274.45 | 204,528 | +6.41(+2.39%) |
Aug 24, 2022 | 262.93 | 269.80 | 262.93 | 268.04 | 271,840 | +5.81(+2.22%) |
Aug 23, 2022 | 260.34 | 262.75 | 256.55 | 262.23 | 408,154 | +0.88(+0.34%) |
Aug 22, 2022 | 266.61 | 268.06 | 260.17 | 261.35 | 251,180 | -9.33(-3.45%) |
Aug 19, 2022 | 275.94 | 276.44 | 269.24 | 270.68 | 191,347 | -7.50(-2.70%) |
Aug 18, 2022 | 282.22 | 283.85 | 277.26 | 278.18 | 238,464 | -3.64(-1.29%) |
Aug 17, 2022 | 287.44 | 287.64 | 279.73 | 281.82 | 349,321 | -9.30(-3.19%) |
Aug 16, 2022 | 293.38 | 293.77 | 286.86 | 291.12 | 173,181 | -3.94(-1.34%) |
Aug 15, 2022 | 294.65 | 296.72 | 291.75 | 295.06 | 129,165 | +1.47(+0.50%) |
Aug 12, 2022 | 291.88 | 295.60 | 288.07 | 293.59 | 144,721 | +2.66(+0.91%) |
Aug 11, 2022 | 295.85 | 301.23 | 289.54 | 290.93 | 190,208 | -2.41(-0.82%) |
Aug 10, 2022 | 289.18 | 293.44 | 287.69 | 293.34 | 192,358 | +11.63(+4.13%) |
Aug 09, 2022 | 292.78 | 292.78 | 281.52 | 281.71 | 196,470 | -12.06(-4.11%) |
Aug 08, 2022 | 291.16 | 295.87 | 290.93 | 293.77 | 151,628 | +2.27(+0.78%) |
Aug 05, 2022 | 287.69 | 293.00 | 284.85 | 291.50 | 237,339 | -0.74(-0.25%) |
Aug 04, 2022 | 300.20 | 300.20 | 280.82 | 292.24 | 390,429 | -9.22(-3.06%) |
Aug 03, 2022 | 294.88 | 303.37 | 294.11 | 301.46 | 307,272 | +7.83(+2.67%) |
Aug 02, 2022 | 291.06 | 299.08 | 290.46 | 293.63 | 330,323 | +1.73(+0.59%) |
Aug 01, 2022 | 287.85 | 295.69 | 287.85 | 291.90 | 213,973 | -1.11(-0.38%) |
Jul 29, 2022 | 290.93 | 293.74 | 287.06 | 293.01 | 247,126 | +0.81(+0.28%) |
Jul 28, 2022 | 287.05 | 292.60 | 280.44 | 292.20 | 169,894 | +7.02(+2.46%) |
Jul 27, 2022 | 279.73 | 287.17 | 279.28 | 285.18 | 280,966 | +6.67(+2.39%) |
Jul 26, 2022 | 279.54 | 281.76 | 276.98 | 278.51 | 237,136 | -1.93(-0.69%) |
Jul 25, 2022 | 281.70 | 283.98 | 278.27 | 280.44 | 194,936 | -1.26(-0.45%) |
Jul 22, 2022 | 285.16 | 286.31 | 279.12 | 281.70 | 216,687 | -3.11(-1.09%) |
Jul 21, 2022 | 276.16 | 285.09 | 275.11 | 284.81 | 222,994 | +8.65(+3.13%) |
Jul 20, 2022 | 270.41 | 277.73 | 268.30 | 276.16 | 199,100 | +6.81(+2.53%) |
Jul 19, 2022 | 267.07 | 269.72 | 263.57 | 269.35 | 647,570 | +6.31(+2.40%) |
Jul 18, 2022 | 270.06 | 271.38 | 261.74 | 263.04 | 219,670 | -5.19(-1.93%) |
Jul 15, 2022 | 263.83 | 268.35 | 260.23 | 268.23 | 255,243 | +9.35(+3.61%) |
Jul 14, 2022 | 253.70 | 259.40 | 248.24 | 258.88 | 208,562 | +1.94(+0.76%) |
Jul 13, 2022 | 250.63 | 260.57 | 248.51 | 256.94 | 177,102 | +0.68(+0.27%) |
Jul 12, 2022 | 262.57 | 265.79 | 254.46 | 256.26 | 184,558 | -5.81(-2.22%) |
Jul 11, 2022 | 263.88 | 265.32 | 259.75 | 262.07 | 170,699 | -4.93(-1.85%) |
Jul 08, 2022 | 264.49 | 271.25 | 262.48 | 267.00 | 213,198 | -0.32(-0.12%) |
Jul 07, 2022 | 254.48 | 268.08 | 252.01 | 267.32 | 369,752 | +13.99(+5.52%) |
Jul 06, 2022 | 258.30 | 258.49 | 251.66 | 253.33 | 280,082 | -3.33(-1.30%) |
Jul 05, 2022 | 251.09 | 256.74 | 247.30 | 256.66 | 205,035 | +2.10(+0.82%) |
Jul 01, 2022 | 246.42 | 254.82 | 244.66 | 254.56 | 218,644 | +7.05(+2.85%) |
Jun 30, 2022 | 253.84 | 256.00 | 245.76 | 247.51 | 356,727 | -8.98(-3.50%) |
Jun 29, 2022 | 248.00 | 257.50 | 243.78 | 256.49 | 364,029 | +7.41(+2.97%) |
Jun 28, 2022 | 254.66 | 258.21 | 248.54 | 249.08 | 190,625 | -5.70(-2.24%) |
Jun 27, 2022 | 254.02 | 256.66 | 249.60 | 254.78 | 267,280 | -0.54(-0.21%) |
Jun 24, 2022 | 251.42 | 255.57 | 248.04 | 255.32 | 405,716 | +6.70(+2.69%) |
Jun 23, 2022 | 239.37 | 250.01 | 236.29 | 248.62 | 306,550 | +12.32(+5.21%) |
Jun 22, 2022 | 230.17 | 237.22 | 227.02 | 236.30 | 397,171 | +4.03(+1.74%) |
Jun 21, 2022 | 234.00 | 238.29 | 229.31 | 232.27 | 395,636 | +2.48(+1.08%) |
Jun 17, 2022 | 226.59 | 234.74 | 226.59 | 229.79 | 531,908 | +5.06(+2.25%) |
Jun 16, 2022 | 226.36 | 227.14 | 219.84 | 224.73 | 370,573 | -7.62(-3.28%) |
Jun 15, 2022 | 229.27 | 238.09 | 226.92 | 232.35 | 390,532 | +2.69(+1.17%) |
Jun 14, 2022 | 239.92 | 242.37 | 229.27 | 229.66 | 393,274 | -10.91(-4.54%) |
Jun 13, 2022 | 240.18 | 243.96 | 238.21 | 240.57 | 235,148 | -9.86(-3.94%) |
Jun 10, 2022 | 251.13 | 253.26 | 248.92 | 250.43 | 151,826 | -6.68(-2.60%) |
Jun 09, 2022 | 261.76 | 264.02 | 256.90 | 257.11 | 155,626 | -8.25(-3.11%) |
Jun 08, 2022 | 266.99 | 269.58 | 262.93 | 265.36 | 203,767 | -2.87(-1.07%) |
Jun 07, 2022 | 256.58 | 268.78 | 256.58 | 268.23 | 201,801 | +8.13(+3.13%) |
Jun 06, 2022 | 266.99 | 267.94 | 258.91 | 260.10 | 132,392 | -2.15(-0.82%) |
Jun 03, 2022 | 266.14 | 266.14 | 260.09 | 262.25 | 133,816 | -7.38(-2.74%) |
Jun 02, 2022 | 256.50 | 270.10 | 253.68 | 269.63 | 186,703 | +14.27(+5.59%) |
Jun 01, 2022 | 266.65 | 268.41 | 252.05 | 255.36 | 247,582 | -8.34(-3.16%) |
May 31, 2022 | 263.94 | 265.04 | 256.13 | 263.70 | 662,574 | -2.64(-0.99%) |
May 27, 2022 | 263.40 | 268.84 | 261.05 | 266.34 | 276,482 | +5.37(+2.06%) |
May 26, 2022 | 256.21 | 263.10 | 251.69 | 260.97 | 258,853 | +6.68(+2.63%) |
May 25, 2022 | 247.85 | 255.48 | 244.20 | 254.29 | 346,699 | +5.10(+2.05%) |
May 24, 2022 | 244.69 | 249.43 | 242.89 | 249.19 | 403,500 | -0.03(-0.01%) |
May 23, 2022 | 238.30 | 250.32 | 237.09 | 249.22 | 414,711 | +13.47(+5.71%) |
May 20, 2022 | 241.06 | 242.43 | 226.46 | 235.75 | 515,391 | -2.90(-1.22%) |
May 19, 2022 | 239.30 | 243.76 | 237.57 | 238.65 | 637,255 | -1.81(-0.75%) |
May 18, 2022 | 253.22 | 254.88 | 239.21 | 240.46 | 320,748 | -17.77(-6.88%) |
May 17, 2022 | 259.02 | 262.96 | 255.45 | 258.23 | 246,679 | +4.44(+1.75%) |
May 16, 2022 | 251.49 | 256.93 | 248.00 | 253.79 | 291,730 | -0.37(-0.15%) |
May 13, 2022 | 240.03 | 254.55 | 240.03 | 254.16 | 471,250 | +19.81(+8.45%) |
May 12, 2022 | 231.46 | 239.43 | 228.27 | 234.35 | 352,143 | +0.86(+0.37%) |
May 11, 2022 | 236.03 | 245.42 | 232.21 | 233.49 | 290,813 | -4.14(-1.74%) |
May 10, 2022 | 242.98 | 244.00 | 227.25 | 237.63 | 451,843 | +3.53(+1.51%) |
May 09, 2022 | 253.45 | 253.87 | 232.47 | 234.10 | 555,337 | -23.44(-9.10%) |
May 06, 2022 | 270.93 | 270.93 | 252.06 | 257.54 | 441,144 | -14.71(-5.40%) |
May 05, 2022 | 291.48 | 298.50 | 269.06 | 272.25 | 321,418 | -22.96(-7.78%) |
May 04, 2022 | 285.87 | 296.08 | 280.14 | 295.21 | 244,379 | +9.34(+3.27%) |
May 03, 2022 | 286.18 | 289.70 | 282.92 | 285.87 | 302,850 | +0.16(+0.06%) |