Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 342.69 | 350.68 | 340.55 | 350.21 | 349,579 | +0.19(+0.05%) |
Dec 29, 2022 | 344.28 | 352.44 | 342.63 | 350.02 | 511,520 | +13.76(+4.09%) |
Dec 28, 2022 | 335.66 | 344.36 | 332.66 | 336.27 | 347,707 | -1.98(-0.58%) |
Dec 27, 2022 | 344.10 | 348.81 | 334.10 | 338.24 | 446,707 | -8.23(-2.38%) |
Dec 23, 2022 | 339.67 | 346.75 | 333.23 | 346.48 | 426,342 | +2.97(+0.87%) |
Dec 22, 2022 | 353.13 | 355.99 | 335.45 | 343.50 | 994,526 | -19.17(-5.29%) |
Dec 21, 2022 | 357.23 | 365.18 | 355.37 | 362.67 | 460,319 | +9.02(+2.55%) |
Dec 20, 2022 | 348.17 | 359.19 | 348.17 | 353.65 | 374,645 | -1.13(-0.32%) |
Dec 19, 2022 | 363.16 | 363.16 | 344.36 | 354.78 | 738,911 | -7.93(-2.19%) |
Dec 16, 2022 | 367.57 | 371.29 | 356.46 | 362.70 | 1,650,739 | -6.20(-1.68%) |
Dec 15, 2022 | 379.24 | 379.95 | 368.61 | 368.90 | 670,721 | -21.83(-5.59%) |
Dec 14, 2022 | 396.77 | 401.70 | 385.83 | 390.73 | 603,053 | -6.06(-1.53%) |
Dec 13, 2022 | 408.01 | 411.23 | 385.37 | 396.79 | 745,195 | +8.39(+2.16%) |
Dec 12, 2022 | 381.30 | 388.59 | 378.27 | 388.39 | 541,138 | +6.85(+1.79%) |
Dec 09, 2022 | 375.52 | 386.89 | 373.63 | 381.55 | 681,666 | +0.74(+0.19%) |
Dec 08, 2022 | 365.92 | 384.32 | 360.84 | 380.81 | 629,843 | +17.37(+4.78%) |
Dec 07, 2022 | 355.79 | 364.66 | 354.41 | 363.43 | 374,003 | +3.86(+1.07%) |
Dec 06, 2022 | 369.79 | 370.49 | 355.75 | 359.57 | 553,038 | -11.07(-2.99%) |
Dec 05, 2022 | 374.10 | 379.08 | 367.26 | 370.64 | 477,009 | -8.05(-2.13%) |
Dec 02, 2022 | 367.06 | 381.62 | 364.57 | 378.69 | 592,775 | +1.13(+0.30%) |
Dec 01, 2022 | 376.52 | 380.43 | 365.58 | 377.56 | 677,043 | +0.11(+0.03%) |
Nov 30, 2022 | 352.53 | 378.45 | 346.74 | 377.46 | 790,322 | +26.69(+7.61%) |
Nov 29, 2022 | 354.06 | 355.55 | 347.68 | 350.76 | 400,938 | -0.53(-0.15%) |
Nov 28, 2022 | 358.09 | 363.30 | 348.95 | 351.30 | 581,282 | -13.63(-3.73%) |
Nov 25, 2022 | 366.06 | 368.15 | 364.80 | 364.93 | 215,964 | -6.33(-1.71%) |
Nov 23, 2022 | 366.74 | 377.94 | 366.44 | 371.26 | 363,793 | +1.65(+0.45%) |
Nov 22, 2022 | 367.69 | 369.87 | 361.80 | 369.61 | 466,181 | +5.67(+1.56%) |
Nov 21, 2022 | 365.70 | 371.89 | 363.80 | 363.94 | 418,244 | -8.92(-2.39%) |
Nov 18, 2022 | 379.63 | 379.78 | 367.75 | 372.86 | 369,286 | +1.25(+0.34%) |
Nov 17, 2022 | 359.51 | 375.11 | 356.94 | 371.61 | 506,840 | +0.65(+0.18%) |
Nov 16, 2022 | 391.95 | 394.63 | 369.32 | 370.95 | 742,852 | -29.30(-7.32%) |
Nov 15, 2022 | 400.66 | 404.90 | 395.74 | 400.25 | 618,490 | +16.86(+4.40%) |
Nov 14, 2022 | 384.39 | 391.54 | 381.63 | 383.39 | 626,567 | -5.34(-1.37%) |
Nov 11, 2022 | 382.32 | 397.79 | 377.50 | 388.73 | 760,699 | +6.42(+1.68%) |
Nov 10, 2022 | 359.72 | 384.26 | 359.53 | 382.31 | 911,324 | +42.52(+12.51%) |
Nov 09, 2022 | 344.71 | 348.62 | 338.31 | 339.79 | 683,598 | -12.16(-3.46%) |
Nov 08, 2022 | 355.67 | 359.48 | 345.55 | 351.95 | 594,581 | +3.15(+0.90%) |
Nov 07, 2022 | 351.17 | 352.08 | 341.38 | 348.80 | 698,562 | +1.21(+0.35%) |
Nov 04, 2022 | 339.92 | 349.00 | 335.26 | 347.59 | 907,186 | +17.33(+5.25%) |
Nov 03, 2022 | 325.06 | 337.64 | 324.33 | 330.26 | 789,717 | -0.34(-0.10%) |
Nov 02, 2022 | 343.34 | 330.41 | 330.60 | 1,007,925 | -14.17(-4.11%) | |
Nov 01, 2022 | 345.54 | 349.64 | 339.42 | 344.77 | 1,191,517 | +9.32(+2.78%) |
Oct 31, 2022 | 337.11 | 340.57 | 329.19 | 335.45 | 1,061,143 | -7.26(-2.12%) |
Oct 28, 2022 | 321.43 | 344.60 | 316.24 | 342.71 | 2,169,440 | +17.11(+5.26%) |
Oct 27, 2022 | 335.78 | 340.09 | 319.92 | 325.60 | 1,173,960 | -3.80(-1.15%) |
Oct 26, 2022 | 329.54 | 343.09 | 325.13 | 329.40 | 861,602 | -8.73(-2.58%) |
Oct 25, 2022 | 329.45 | 340.65 | 329.10 | 338.12 | 807,749 | +11.04(+3.37%) |
Oct 24, 2022 | 328.28 | 331.53 | 317.36 | 327.09 | 657,344 | -1.82(-0.55%) |
Oct 21, 2022 | 311.46 | 330.14 | 310.08 | 328.90 | 807,596 | +15.21(+4.85%) |
Oct 20, 2022 | 311.20 | 321.91 | 309.73 | 313.70 | 542,587 | +2.58(+0.83%) |
Oct 19, 2022 | 307.36 | 318.93 | 304.24 | 311.12 | 583,038 | -0.76(-0.24%) |
Oct 18, 2022 | 325.46 | 330.39 | 307.25 | 311.88 | 645,897 | -0.56(-0.18%) |
Oct 17, 2022 | 314.21 | 318.20 | 310.22 | 312.44 | 772,879 | +6.89(+2.25%) |
Oct 14, 2022 | 334.25 | 334.25 | 304.96 | 305.55 | 912,642 | -22.49(-6.86%) |
Oct 13, 2022 | 305.10 | 339.24 | 298.13 | 328.05 | 1,423,320 | +8.87(+2.78%) |
Oct 12, 2022 | 323.95 | 325.76 | 316.78 | 319.17 | 765,299 | -4.97(-1.53%) |
Oct 11, 2022 | 333.58 | 335.94 | 319.56 | 324.14 | 1,607,503 | -16.14(-4.74%) |
Oct 10, 2022 | 355.88 | 357.70 | 335.21 | 340.28 | 1,204,331 | -18.05(-5.04%) |
Oct 07, 2022 | 379.36 | 379.36 | 353.49 | 358.32 | 1,401,206 | -32.36(-8.28%) |
Oct 06, 2022 | 392.79 | 405.95 | 388.46 | 390.69 | 537,254 | -4.44(-1.12%) |
Oct 05, 2022 | 381.16 | 399.44 | 376.47 | 395.12 | 688,432 | +5.76(+1.48%) |
Oct 04, 2022 | 384.40 | 392.90 | 384.24 | 389.36 | 648,080 | +16.81(+4.51%) |