Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 383.80 | 389.67 | 382.29 | 388.27 | 699,341 | -1.58(-0.41%) |
Dec 29, 2022 | 380.95 | 392.12 | 379.01 | 389.85 | 920,249 | +13.80(+3.67%) |
Dec 28, 2022 | 380.43 | 385.62 | 372.74 | 376.05 | 772,121 | -4.59(-1.21%) |
Dec 27, 2022 | 380.15 | 383.83 | 374.11 | 380.64 | 828,923 | -1.22(-0.32%) |
Dec 23, 2022 | 375.00 | 381.90 | 371.47 | 381.86 | 856,742 | +1.92(+0.51%) |
Dec 22, 2022 | 383.97 | 386.77 | 373.65 | 379.94 | 1,282,976 | -11.97(-3.05%) |
Dec 21, 2022 | 387.13 | 395.36 | 381.15 | 391.91 | 963,174 | +5.44(+1.41%) |
Dec 20, 2022 | 376.50 | 388.37 | 375.82 | 386.47 | 954,549 | +4.17(+1.09%) |
Dec 19, 2022 | 394.30 | 397.99 | 381.01 | 382.30 | 1,396,009 | -12.07(-3.06%) |
Dec 16, 2022 | 399.83 | 404.36 | 392.14 | 394.37 | 1,872,700 | -6.27(-1.56%) |
Dec 15, 2022 | 408.25 | 413.87 | 399.71 | 400.64 | 1,162,271 | -17.75(-4.24%) |
Dec 14, 2022 | 416.51 | 429.23 | 411.55 | 418.39 | 1,504,415 | +2.22(+0.53%) |
Dec 13, 2022 | 424.43 | 432.17 | 410.10 | 416.17 | 1,946,002 | +14.53(+3.62%) |
Dec 12, 2022 | 395.56 | 407.06 | 394.71 | 401.64 | 1,475,238 | +8.06(+2.05%) |
Dec 09, 2022 | 394.07 | 403.27 | 393.05 | 393.58 | 838,515 | -2.65(-0.67%) |
Dec 08, 2022 | 392.09 | 398.04 | 385.22 | 396.23 | 1,032,316 | +7.71(+1.98%) |
Dec 07, 2022 | 389.27 | 395.80 | 385.05 | 388.52 | 1,011,961 | -0.63(-0.16%) |
Dec 06, 2022 | 392.24 | 394.82 | 381.56 | 389.15 | 1,473,315 | -3.11(-0.79%) |
Dec 05, 2022 | 406.00 | 409.87 | 385.17 | 392.26 | 1,716,280 | -20.61(-4.99%) |
Dec 02, 2022 | 417.23 | 421.60 | 409.73 | 412.87 | 1,244,926 | -12.73(-2.99%) |
Dec 01, 2022 | 416.16 | 431.42 | 414.72 | 425.60 | 1,779,795 | +9.30(+2.23%) |
Nov 30, 2022 | 394.11 | 417.27 | 393.01 | 416.30 | 2,087,743 | +19.45(+4.90%) |
Nov 29, 2022 | 400.87 | 402.17 | 394.68 | 396.85 | 1,019,150 | -5.08(-1.26%) |
Nov 28, 2022 | 403.94 | 406.22 | 397.48 | 401.93 | 1,046,305 | -5.28(-1.30%) |
Nov 25, 2022 | 406.68 | 409.61 | 403.98 | 407.21 | 401,411 | -2.16(-0.53%) |
Nov 23, 2022 | 399.84 | 410.60 | 396.75 | 409.37 | 1,041,048 | +9.09(+2.27%) |
Nov 22, 2022 | 389.49 | 401.93 | 384.05 | 400.28 | 1,375,531 | +12.90(+3.33%) |
Nov 21, 2022 | 394.20 | 395.97 | 382.50 | 387.38 | 1,334,058 | -12.00(-3.00%) |
Nov 18, 2022 | 407.91 | 410.00 | 394.28 | 399.38 | 1,205,256 | -1.20(-0.30%) |
Nov 17, 2022 | 402.85 | 408.77 | 397.85 | 400.58 | 1,524,882 | -11.62(-2.82%) |
Nov 16, 2022 | 415.40 | 417.50 | 405.42 | 412.20 | 1,168,365 | -7.28(-1.74%) |
Nov 15, 2022 | 414.21 | 425.39 | 414.21 | 419.48 | 1,847,597 | +19.08(+4.77%) |
Nov 14, 2022 | 401.51 | 406.60 | 391.22 | 400.40 | 1,558,478 | -9.51(-2.32%) |
Nov 11, 2022 | 406.99 | 424.46 | 404.72 | 409.91 | 2,144,263 | +5.85(+1.45%) |
Nov 10, 2022 | 393.26 | 410.55 | 390.64 | 404.06 | 2,913,557 | +42.79(+11.84%) |
Nov 09, 2022 | 365.00 | 368.83 | 361.20 | 361.27 | 1,152,566 | -9.87(-2.66%) |
Nov 08, 2022 | 365.00 | 375.29 | 359.10 | 371.14 | 1,570,952 | +7.94(+2.19%) |
Nov 07, 2022 | 365.00 | 365.07 | 351.25 | 363.20 | 1,718,041 | +1.45(+0.40%) |
Nov 04, 2022 | 388.51 | 389.93 | 354.18 | 361.75 | 2,838,318 | -23.81(-6.18%) |
Nov 03, 2022 | 390.62 | 395.62 | 384.86 | 385.56 | 1,378,717 | -7.12(-1.81%) |
Nov 02, 2022 | 419.33 | 392.34 | 392.68 | 1,772,170 | -25.88(-6.18%) | |
Nov 01, 2022 | 427.08 | 430.24 | 416.60 | 418.56 | 1,358,965 | -2.18(-0.52%) |
Oct 31, 2022 | 418.00 | 428.23 | 414.91 | 420.74 | 1,898,255 | +0.34(+0.08%) |
Oct 28, 2022 | 416.23 | 421.44 | 403.77 | 420.40 | 3,122,188 | +4.73(+1.14%) |
Oct 27, 2022 | 426.96 | 427.63 | 408.61 | 415.67 | 5,625,698 | +49.26(+13.44%) |
Oct 26, 2022 | 353.80 | 382.58 | 351.00 | 366.41 | 3,608,295 | -10.25(-2.72%) |
Oct 25, 2022 | 368.58 | 377.50 | 365.00 | 376.66 | 2,131,807 | +10.10(+2.76%) |
Oct 24, 2022 | 368.00 | 370.90 | 359.25 | 366.56 | 1,665,747 | +5.89(+1.63%) |
Oct 21, 2022 | 353.31 | 361.63 | 347.29 | 360.67 | 1,451,273 | +4.41(+1.24%) |
Oct 20, 2022 | 356.13 | 366.47 | 351.04 | 356.26 | 1,655,531 | +0.82(+0.23%) |
Oct 19, 2022 | 350.71 | 359.86 | 350.51 | 355.44 | 1,384,318 | -1.35(-0.38%) |
Oct 18, 2022 | 362.34 | 367.47 | 351.05 | 356.79 | 2,099,036 | +8.18(+2.35%) |
Oct 17, 2022 | 351.43 | 358.88 | 347.51 | 348.61 | 2,571,261 | +6.85(+2.00%) |
Oct 14, 2022 | 366.02 | 366.85 | 340.90 | 341.76 | 3,201,999 | -20.14(-5.57%) |
Oct 13, 2022 | 347.75 | 366.57 | 337.00 | 361.90 | 2,740,162 | -7.23(-1.96%) |
Oct 12, 2022 | 372.49 | 376.31 | 365.94 | 369.13 | 1,836,691 | -2.17(-0.58%) |
Oct 11, 2022 | 381.65 | 381.72 | 366.88 | 371.30 | 2,042,370 | -10.48(-2.75%) |
Oct 10, 2022 | 401.39 | 402.20 | 377.15 | 381.78 | 1,790,031 | -19.43(-4.84%) |
Oct 07, 2022 | 410.00 | 412.43 | 398.96 | 401.21 | 1,235,518 | -17.22(-4.12%) |
Oct 06, 2022 | 422.12 | 433.39 | 416.54 | 418.43 | 1,743,363 | -2.15(-0.51%) |
Oct 05, 2022 | 402.75 | 425.75 | 402.01 | 420.58 | 1,771,590 | +9.03(+2.19%) |
Oct 04, 2022 | 402.13 | 413.66 | 400.83 | 411.55 | 1,978,899 | +19.84(+5.06%) |