Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 368.48 | 371.39 | 364.31 | 370.92 | 680,411 | -2.78(-0.74%) |
Dec 29, 2022 | 367.09 | 375.18 | 366.70 | 373.70 | 799,835 | +11.95(+3.30%) |
Dec 28, 2022 | 363.32 | 369.39 | 360.38 | 361.75 | 620,438 | -3.34(-0.91%) |
Dec 27, 2022 | 370.16 | 370.16 | 362.88 | 365.09 | 1,004,938 | -6.19(-1.67%) |
Dec 23, 2022 | 366.21 | 371.87 | 361.76 | 371.27 | 906,684 | +3.48(+0.95%) |
Dec 22, 2022 | 379.83 | 380.51 | 361.11 | 367.79 | 2,109,878 | -22.55(-5.78%) |
Dec 21, 2022 | 382.51 | 391.68 | 381.30 | 390.34 | 1,143,213 | +10.68(+2.81%) |
Dec 20, 2022 | 374.62 | 383.42 | 372.33 | 379.66 | 917,595 | +2.21(+0.59%) |
Dec 19, 2022 | 378.73 | 379.56 | 373.27 | 377.44 | 1,141,313 | -1.85(-0.49%) |
Dec 16, 2022 | 375.85 | 381.48 | 374.09 | 379.29 | 2,399,752 | +0.78(+0.21%) |
Dec 15, 2022 | 391.60 | 393.16 | 377.04 | 378.51 | 2,126,014 | -21.11(-5.28%) |
Dec 14, 2022 | 401.75 | 407.33 | 395.22 | 399.63 | 1,582,516 | -2.77(-0.69%) |
Dec 13, 2022 | 408.92 | 412.77 | 397.01 | 402.40 | 2,259,030 | +7.99(+2.03%) |
Dec 12, 2022 | 379.15 | 394.51 | 377.49 | 394.41 | 1,581,391 | +7.38(+1.91%) |
Dec 09, 2022 | 385.56 | 394.05 | 381.32 | 387.03 | 1,403,167 | -2.47(-0.63%) |
Dec 08, 2022 | 384.73 | 391.08 | 381.91 | 389.50 | 1,148,565 | +7.70(+2.02%) |
Dec 07, 2022 | 373.01 | 382.71 | 372.31 | 381.80 | 841,644 | +4.77(+1.27%) |
Dec 06, 2022 | 384.33 | 384.99 | 374.02 | 377.03 | 1,190,563 | -5.24(-1.37%) |
Dec 05, 2022 | 380.20 | 385.87 | 378.35 | 382.27 | 1,256,718 | -0.97(-0.25%) |
Dec 02, 2022 | 374.49 | 385.02 | 373.17 | 383.25 | 936,604 | -1.15(-0.30%) |
Dec 01, 2022 | 388.60 | 389.50 | 377.05 | 384.40 | 1,867,927 | -2.38(-0.62%) |
Nov 30, 2022 | 369.78 | 388.42 | 366.32 | 386.78 | 2,841,179 | +18.52(+5.03%) |
Nov 29, 2022 | 368.76 | 370.90 | 364.86 | 368.26 | 826,604 | -0.59(-0.16%) |
Nov 28, 2022 | 369.13 | 374.37 | 366.91 | 368.85 | 1,436,908 | -5.01(-1.34%) |
Nov 25, 2022 | 375.81 | 378.29 | 373.84 | 373.86 | 634,650 | -5.52(-1.45%) |
Nov 23, 2022 | 374.33 | 382.57 | 373.94 | 379.38 | 1,424,048 | +3.39(+0.90%) |
Nov 22, 2022 | 369.96 | 376.92 | 363.02 | 375.99 | 1,403,052 | +9.91(+2.71%) |
Nov 21, 2022 | 365.60 | 370.25 | 364.77 | 366.08 | 1,100,471 | -4.16(-1.12%) |
Nov 18, 2022 | 376.36 | 376.63 | 365.76 | 370.24 | 1,140,105 | +0.34(+0.09%) |
Nov 17, 2022 | 355.91 | 370.36 | 354.18 | 369.90 | 1,003,879 | +5.48(+1.50%) |
Nov 16, 2022 | 365.76 | 371.49 | 361.61 | 364.42 | 2,496,126 | -14.88(-3.92%) |
Nov 15, 2022 | 383.79 | 386.14 | 373.70 | 379.30 | 1,771,426 | +7.52(+2.02%) |
Nov 14, 2022 | 369.75 | 379.48 | 369.75 | 371.79 | 1,284,144 | -0.98(-0.26%) |
Nov 11, 2022 | 363.28 | 375.45 | 358.98 | 372.77 | 1,698,552 | +11.73(+3.25%) |
Nov 10, 2022 | 350.56 | 361.94 | 342.79 | 361.04 | 2,788,633 | +30.13(+9.10%) |
Nov 09, 2022 | 329.61 | 336.90 | 328.08 | 330.92 | 1,500,347 | -4.52(-1.35%) |
Nov 08, 2022 | 336.79 | 338.90 | 329.13 | 335.43 | 1,515,118 | +4.86(+1.47%) |
Nov 07, 2022 | 324.29 | 331.27 | 322.00 | 330.57 | 1,994,554 | +8.63(+2.68%) |
Nov 04, 2022 | 318.96 | 321.94 | 312.52 | 321.94 | 1,913,286 | +13.66(+4.43%) |
Nov 03, 2022 | 301.31 | 313.70 | 301.29 | 308.29 | 1,745,975 | +1.98(+0.65%) |
Nov 02, 2022 | 315.71 | 321.22 | 303.80 | 306.31 | 1,883,662 | -8.59(-2.73%) |
Nov 01, 2022 | 317.15 | 318.32 | 312.82 | 314.89 | 1,700,202 | +4.64(+1.49%) |
Oct 31, 2022 | 311.64 | 313.33 | 307.86 | 310.26 | 1,391,582 | -4.95(-1.57%) |
Oct 28, 2022 | 304.65 | 316.82 | 303.90 | 315.21 | 2,937,647 | +12.34(+4.08%) |
Oct 27, 2022 | 309.60 | 309.60 | 298.32 | 302.86 | 2,344,320 | +2.46(+0.82%) |
Oct 26, 2022 | 295.11 | 305.07 | 293.19 | 300.40 | 1,998,679 | +1.50(+0.50%) |
Oct 25, 2022 | 291.85 | 301.72 | 291.48 | 298.90 | 1,810,286 | +9.30(+3.21%) |
Oct 24, 2022 | 285.69 | 291.21 | 283.64 | 289.61 | 1,396,434 | +4.67(+1.64%) |
Oct 21, 2022 | 271.99 | 285.82 | 269.74 | 284.94 | 2,109,014 | +13.35(+4.92%) |
Oct 20, 2022 | 269.05 | 277.04 | 266.22 | 271.59 | 1,981,106 | +4.95(+1.86%) |
Oct 19, 2022 | 262.87 | 268.75 | 258.67 | 266.64 | 2,030,716 | +3.14(+1.19%) |
Oct 18, 2022 | 266.73 | 269.18 | 257.45 | 263.50 | 1,798,782 | +5.43(+2.10%) |
Oct 17, 2022 | 265.37 | 267.21 | 256.77 | 258.07 | 2,607,738 | -0.47(-0.18%) |
Oct 14, 2022 | 275.22 | 275.41 | 258.03 | 258.54 | 2,392,917 | -14.55(-5.33%) |
Oct 13, 2022 | 254.24 | 278.61 | 245.30 | 273.09 | 4,680,466 | +3.66(+1.36%) |
Oct 12, 2022 | 275.69 | 276.42 | 268.45 | 269.43 | 2,475,405 | -5.99(-2.17%) |
Oct 11, 2022 | 284.89 | 293.12 | 271.21 | 275.42 | 3,632,075 | -18.06(-6.15%) |
Oct 10, 2022 | 307.66 | 307.66 | 290.40 | 293.48 | 2,138,590 | -14.53(-4.72%) |
Oct 07, 2022 | 312.07 | 315.46 | 304.87 | 308.01 | 2,238,320 | -13.07(-4.07%) |
Oct 06, 2022 | 321.78 | 328.34 | 320.23 | 321.08 | 1,343,811 | -1.53(-0.47%) |
Oct 05, 2022 | 313.82 | 326.60 | 310.17 | 322.61 | 1,375,914 | +1.73(+0.54%) |
Oct 04, 2022 | 323.26 | 324.37 | 317.00 | 320.88 | 1,580,292 | +10.55(+3.40%) |