Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 346.36 | 349.96 | 344.10 | 348.77 | 683,359 | -0.77(-0.22%) |
Dec 29, 2022 | 348.94 | 353.99 | 347.73 | 349.54 | 411,833 | +4.25(+1.23%) |
Dec 28, 2022 | 352.62 | 354.32 | 344.82 | 345.30 | 389,734 | -6.67(-1.90%) |
Dec 27, 2022 | 348.59 | 357.84 | 347.41 | 351.97 | 628,825 | +3.40(+0.97%) |
Dec 23, 2022 | 343.87 | 349.08 | 343.09 | 348.57 | 275,810 | +4.26(+1.24%) |
Dec 22, 2022 | 347.95 | 348.15 | 336.78 | 344.31 | 693,891 | -8.78(-2.49%) |
Dec 21, 2022 | 346.83 | 353.63 | 344.68 | 353.10 | 544,591 | +9.05(+2.63%) |
Dec 20, 2022 | 344.66 | 347.08 | 342.72 | 344.05 | 566,183 | -0.63(-0.18%) |
Dec 19, 2022 | 347.59 | 350.10 | 342.79 | 344.68 | 494,759 | -2.22(-0.64%) |
Dec 16, 2022 | 347.38 | 353.36 | 345.10 | 346.89 | 1,109,906 | -3.85(-1.10%) |
Dec 15, 2022 | 353.31 | 354.81 | 346.76 | 350.74 | 1,000,332 | -10.51(-2.91%) |
Dec 14, 2022 | 360.15 | 366.91 | 357.82 | 361.25 | 962,096 | +1.10(+0.31%) |
Dec 13, 2022 | 364.33 | 365.04 | 354.94 | 360.15 | 745,892 | +6.45(+1.82%) |
Dec 12, 2022 | 347.42 | 355.00 | 344.43 | 353.70 | 495,147 | +7.67(+2.22%) |
Dec 09, 2022 | 354.83 | 356.67 | 345.95 | 346.03 | 436,779 | -8.84(-2.49%) |
Dec 08, 2022 | 348.95 | 355.22 | 347.86 | 354.87 | 878,848 | +9.93(+2.88%) |
Dec 07, 2022 | 338.85 | 350.48 | 338.78 | 344.94 | 677,183 | +4.15(+1.22%) |
Dec 06, 2022 | 340.45 | 343.49 | 337.17 | 340.79 | 696,071 | +1.59(+0.47%) |
Dec 05, 2022 | 345.06 | 347.84 | 338.36 | 339.20 | 479,886 | -10.70(-3.06%) |
Dec 02, 2022 | 344.03 | 351.85 | 341.07 | 349.90 | 517,265 | +0.15(+0.04%) |
Dec 01, 2022 | 347.38 | 351.74 | 343.75 | 349.75 | 533,231 | +3.33(+0.96%) |
Nov 30, 2022 | 335.61 | 346.64 | 331.12 | 346.42 | 1,241,636 | +10.11(+3.01%) |
Nov 29, 2022 | 341.63 | 342.42 | 335.09 | 336.32 | 734,181 | -4.77(-1.40%) |
Nov 28, 2022 | 348.37 | 352.05 | 339.18 | 341.08 | 686,895 | -11.23(-3.19%) |
Nov 25, 2022 | 353.26 | 355.22 | 348.36 | 352.31 | 201,426 | +0.58(+0.16%) |
Nov 23, 2022 | 348.64 | 355.15 | 347.82 | 351.73 | 525,498 | +2.16(+0.62%) |
Nov 22, 2022 | 352.68 | 353.24 | 347.08 | 349.57 | 654,182 | +7.02(+2.05%) |
Nov 21, 2022 | 337.77 | 347.43 | 336.37 | 342.56 | 509,656 | +3.33(+0.98%) |
Nov 18, 2022 | 346.87 | 348.31 | 335.15 | 339.23 | 483,699 | -1.69(-0.49%) |
Nov 17, 2022 | 335.26 | 345.55 | 329.65 | 340.92 | 811,049 | +0.22(+0.06%) |
Nov 16, 2022 | 347.55 | 347.55 | 336.50 | 340.70 | 888,021 | -7.55(-2.17%) |
Nov 15, 2022 | 361.05 | 361.05 | 344.98 | 348.25 | 906,902 | -3.16(-0.90%) |
Nov 14, 2022 | 338.54 | 357.39 | 337.48 | 351.41 | 1,175,397 | +8.63(+2.52%) |
Nov 11, 2022 | 340.91 | 355.89 | 339.77 | 342.77 | 1,048,161 | +4.32(+1.28%) |
Nov 10, 2022 | 326.77 | 341.71 | 326.77 | 338.45 | 1,102,422 | +26.72(+8.57%) |
Nov 09, 2022 | 317.60 | 320.10 | 311.43 | 311.74 | 556,023 | -9.96(-3.10%) |
Nov 08, 2022 | 318.69 | 324.03 | 315.02 | 321.69 | 663,871 | +4.75(+1.50%) |
Nov 07, 2022 | 320.57 | 320.57 | 310.67 | 316.95 | 613,130 | -0.86(-0.27%) |
Nov 04, 2022 | 317.87 | 320.33 | 311.02 | 317.81 | 590,519 | +7.40(+2.38%) |
Nov 03, 2022 | 298.14 | 312.99 | 297.63 | 310.41 | 531,220 | +6.75(+2.22%) |
Nov 02, 2022 | 313.78 | 303.26 | 303.66 | 771,850 | -11.53(-3.66%) | |
Nov 01, 2022 | 313.76 | 316.35 | 308.39 | 315.19 | 665,064 | +5.39(+1.74%) |
Oct 31, 2022 | 303.78 | 313.66 | 302.50 | 309.80 | 924,900 | +6.01(+1.98%) |
Oct 28, 2022 | 296.07 | 304.04 | 293.40 | 303.80 | 774,552 | +10.81(+3.69%) |
Oct 27, 2022 | 296.27 | 299.24 | 287.62 | 292.98 | 1,067,420 | +2.30(+0.79%) |
Oct 26, 2022 | 291.80 | 296.86 | 286.91 | 290.69 | 772,275 | +1.26(+0.44%) |
Oct 25, 2022 | 283.08 | 291.42 | 282.75 | 289.42 | 857,646 | +4.13(+1.45%) |
Oct 24, 2022 | 281.59 | 285.88 | 276.82 | 285.29 | 665,548 | +5.94(+2.12%) |
Oct 21, 2022 | 269.20 | 280.53 | 265.98 | 279.35 | 674,564 | +9.13(+3.38%) |
Oct 20, 2022 | 281.20 | 284.07 | 268.91 | 270.23 | 975,060 | -11.26(-4.00%) |
Oct 19, 2022 | 286.51 | 288.09 | 278.86 | 281.48 | 551,695 | -8.36(-2.88%) |
Oct 18, 2022 | 291.08 | 293.77 | 284.23 | 289.84 | 622,437 | +7.39(+2.62%) |
Oct 17, 2022 | 278.69 | 284.04 | 275.35 | 282.45 | 553,272 | +10.64(+3.91%) |
Oct 14, 2022 | 281.53 | 284.48 | 270.25 | 271.82 | 593,774 | -6.23(-2.24%) |
Oct 13, 2022 | 264.51 | 281.44 | 256.09 | 278.05 | 867,507 | +6.64(+2.45%) |
Oct 12, 2022 | 272.58 | 276.31 | 269.17 | 271.40 | 681,315 | -1.16(-0.42%) |
Oct 11, 2022 | 274.82 | 277.28 | 268.94 | 272.56 | 681,491 | -4.18(-1.51%) |
Oct 10, 2022 | 281.75 | 283.11 | 275.89 | 276.74 | 609,536 | -2.45(-0.88%) |
Oct 07, 2022 | 282.88 | 285.30 | 275.64 | 279.20 | 843,777 | -8.89(-3.09%) |
Oct 06, 2022 | 287.64 | 292.56 | 286.49 | 288.09 | 685,554 | -0.29(-0.10%) |
Oct 05, 2022 | 283.39 | 291.38 | 282.22 | 288.38 | 462,314 | -0.37(-0.13%) |
Oct 04, 2022 | 283.98 | 288.88 | 283.94 | 288.75 | 487,808 | +12.41(+4.49%) |