Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 381.44 | 384.83 | 378.15 | 384.61 | 960,290 | -1.63(-0.42%) |
Dec 29, 2022 | 375.88 | 387.34 | 373.08 | 386.24 | 1,016,597 | +14.20(+3.82%) |
Dec 28, 2022 | 380.80 | 383.90 | 370.38 | 372.04 | 852,579 | -6.53(-1.73%) |
Dec 27, 2022 | 378.90 | 380.78 | 372.99 | 378.57 | 833,185 | -1.36(-0.36%) |
Dec 23, 2022 | 378.78 | 380.87 | 374.02 | 379.94 | 713,622 | +0.53(+0.14%) |
Dec 22, 2022 | 380.79 | 383.16 | 372.30 | 379.40 | 1,328,650 | -9.27(-2.38%) |
Dec 21, 2022 | 384.82 | 391.70 | 379.71 | 388.67 | 1,346,037 | +6.18(+1.61%) |
Dec 20, 2022 | 377.35 | 385.44 | 376.31 | 382.50 | 1,335,918 | +3.52(+0.93%) |
Dec 19, 2022 | 384.14 | 384.14 | 373.03 | 378.98 | 1,553,776 | -1.44(-0.38%) |
Dec 16, 2022 | 388.08 | 389.32 | 376.04 | 380.42 | 3,608,396 | -11.41(-2.91%) |
Dec 15, 2022 | 406.07 | 410.24 | 389.57 | 391.83 | 1,762,215 | -22.12(-5.34%) |
Dec 14, 2022 | 421.48 | 429.09 | 411.22 | 413.96 | 1,650,968 | -9.36(-2.21%) |
Dec 13, 2022 | 426.99 | 436.75 | 417.21 | 423.32 | 3,288,026 | +17.40(+4.29%) |
Dec 12, 2022 | 395.98 | 406.11 | 393.61 | 405.92 | 1,832,193 | +10.82(+2.74%) |
Dec 09, 2022 | 399.40 | 401.02 | 394.55 | 395.10 | 1,074,048 | -5.46(-1.36%) |
Dec 08, 2022 | 386.96 | 401.90 | 384.85 | 400.56 | 1,544,000 | +16.51(+4.30%) |
Dec 07, 2022 | 383.46 | 389.52 | 380.83 | 384.05 | 980,256 | -1.12(-0.29%) |
Dec 06, 2022 | 390.77 | 390.81 | 380.60 | 385.16 | 1,224,318 | -5.30(-1.36%) |
Dec 05, 2022 | 396.41 | 399.41 | 388.52 | 390.46 | 1,516,102 | -12.63(-3.13%) |
Dec 02, 2022 | 397.11 | 404.32 | 395.42 | 403.09 | 1,898,514 | -8.05(-1.96%) |
Dec 01, 2022 | 403.06 | 413.27 | 400.20 | 411.14 | 1,966,052 | +8.38(+2.08%) |
Nov 30, 2022 | 371.04 | 406.62 | 369.57 | 402.76 | 4,960,495 | +27.55(+7.34%) |
Nov 29, 2022 | 377.11 | 380.77 | 372.96 | 375.21 | 1,732,353 | -5.86(-1.54%) |
Nov 28, 2022 | 389.71 | 393.98 | 378.94 | 381.07 | 1,710,983 | -6.75(-1.74%) |
Nov 25, 2022 | 390.17 | 391.14 | 386.84 | 387.82 | 872,097 | -3.34(-0.85%) |
Nov 23, 2022 | 385.80 | 395.36 | 385.44 | 391.16 | 1,506,913 | +3.58(+0.92%) |
Nov 22, 2022 | 375.49 | 389.33 | 370.56 | 387.58 | 2,325,592 | +17.03(+4.59%) |
Nov 21, 2022 | 372.11 | 375.89 | 367.75 | 370.56 | 1,446,509 | -5.01(-1.33%) |
Nov 18, 2022 | 383.87 | 384.82 | 365.56 | 375.57 | 2,070,749 | -1.79(-0.47%) |
Nov 17, 2022 | 380.05 | 383.89 | 373.54 | 377.36 | 2,074,475 | -11.64(-2.99%) |
Nov 16, 2022 | 402.20 | 402.28 | 386.20 | 389.00 | 1,275,212 | -13.20(-3.28%) |
Nov 15, 2022 | 409.59 | 411.55 | 397.02 | 402.20 | 2,101,250 | +9.25(+2.35%) |
Nov 14, 2022 | 395.31 | 398.79 | 386.41 | 392.95 | 1,823,255 | -10.26(-2.54%) |
Nov 11, 2022 | 397.50 | 407.06 | 393.92 | 403.21 | 1,740,800 | +4.74(+1.19%) |
Nov 10, 2022 | 392.64 | 398.97 | 383.40 | 398.46 | 3,125,249 | +34.28(+9.41%) |
Nov 09, 2022 | 372.51 | 375.15 | 363.77 | 364.19 | 1,464,279 | -13.85(-3.66%) |
Nov 08, 2022 | 368.04 | 386.47 | 365.75 | 378.04 | 2,700,519 | +12.31(+3.37%) |
Nov 07, 2022 | 359.25 | 366.11 | 353.25 | 365.73 | 1,669,791 | +8.81(+2.47%) |
Nov 04, 2022 | 367.26 | 367.26 | 348.45 | 356.91 | 3,226,025 | -3.75(-1.04%) |
Nov 03, 2022 | 371.39 | 378.09 | 360.01 | 360.67 | 3,290,907 | -19.80(-5.20%) |
Nov 02, 2022 | 397.75 | 380.26 | 380.47 | 2,734,970 | -9.62(-2.47%) | |
Nov 01, 2022 | 428.35 | 429.00 | 382.48 | 390.10 | 4,292,313 | -32.34(-7.66%) |
Oct 31, 2022 | 422.50 | 425.70 | 418.79 | 422.44 | 1,050,968 | -4.24(-0.99%) |
Oct 28, 2022 | 417.00 | 427.68 | 411.68 | 426.68 | 1,183,643 | +9.67(+2.32%) |
Oct 27, 2022 | 425.13 | 426.56 | 415.15 | 417.00 | 1,010,434 | -2.36(-0.56%) |
Oct 26, 2022 | 420.57 | 431.95 | 415.12 | 419.36 | 1,371,608 | -7.60(-1.78%) |
Oct 25, 2022 | 415.85 | 428.65 | 415.36 | 426.96 | 1,307,297 | +14.15(+3.43%) |
Oct 24, 2022 | 415.03 | 416.08 | 400.35 | 412.81 | 1,530,013 | +0.57(+0.14%) |
Oct 21, 2022 | 399.24 | 413.65 | 391.13 | 412.24 | 1,506,778 | +15.84(+4.00%) |
Oct 20, 2022 | 398.44 | 403.77 | 393.26 | 396.40 | 1,415,875 | -0.91(-0.23%) |
Oct 19, 2022 | 403.98 | 407.32 | 395.05 | 397.31 | 1,307,339 | -6.50(-1.61%) |
Oct 18, 2022 | 410.93 | 415.03 | 396.75 | 403.81 | 1,724,999 | +4.85(+1.22%) |
Oct 17, 2022 | 388.57 | 400.34 | 387.15 | 398.96 | 2,339,301 | +23.35(+6.22%) |
Oct 14, 2022 | 397.60 | 398.31 | 375.07 | 375.61 | 1,826,261 | -15.49(-3.96%) |
Oct 13, 2022 | 368.70 | 394.26 | 366.62 | 391.09 | 1,752,403 | +7.63(+1.99%) |
Oct 12, 2022 | 381.90 | 395.06 | 378.56 | 383.46 | 2,237,145 | +4.52(+1.19%) |
Oct 11, 2022 | 379.77 | 384.84 | 370.10 | 378.94 | 1,808,186 | -4.11(-1.07%) |
Oct 10, 2022 | 388.35 | 390.24 | 375.21 | 383.05 | 1,320,948 | -5.26(-1.35%) |
Oct 07, 2022 | 397.40 | 398.94 | 386.75 | 388.31 | 1,431,296 | -18.14(-4.46%) |
Oct 06, 2022 | 407.49 | 412.36 | 402.40 | 406.45 | 1,297,722 | -1.46(-0.36%) |
Oct 05, 2022 | 399.75 | 411.72 | 395.30 | 407.91 | 1,217,485 | +1.55(+0.38%) |
Oct 04, 2022 | 400.87 | 409.04 | 399.63 | 406.36 | 1,813,746 | +15.00(+3.83%) |