Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 311.86 | 320.47 | 311.30 | 320.38 | 1,345,685 | +3.56(+1.12%) |
Dec 29, 2022 | 310.21 | 318.31 | 310.04 | 316.82 | 935,713 | +7.86(+2.54%) |
Dec 28, 2022 | 313.99 | 315.81 | 307.63 | 308.96 | 1,457,819 | -6.08(-1.93%) |
Dec 27, 2022 | 312.77 | 318.99 | 309.66 | 315.04 | 1,287,873 | +3.50(+1.12%) |
Dec 23, 2022 | 310.25 | 312.68 | 309.00 | 311.54 | 933,602 | -1.39(-0.44%) |
Dec 22, 2022 | 313.02 | 314.49 | 308.69 | 312.93 | 1,499,332 | -3.81(-1.20%) |
Dec 21, 2022 | 317.91 | 320.43 | 311.56 | 316.74 | 2,324,465 | +9.62(+3.13%) |
Dec 20, 2022 | 315.00 | 315.55 | 306.38 | 307.12 | 2,349,268 | -9.80(-3.09%) |
Dec 19, 2022 | 321.31 | 321.31 | 316.51 | 316.92 | 1,247,298 | -4.32(-1.34%) |
Dec 16, 2022 | 322.07 | 326.50 | 318.19 | 321.24 | 2,170,536 | -3.97(-1.22%) |
Dec 15, 2022 | 327.10 | 331.49 | 325.00 | 325.21 | 2,073,029 | -8.12(-2.44%) |
Dec 14, 2022 | 326.27 | 337.27 | 326.00 | 333.33 | 2,815,579 | +7.06(+2.16%) |
Dec 13, 2022 | 338.00 | 339.81 | 321.50 | 326.27 | 2,617,571 | -1.96(-0.60%) |
Dec 12, 2022 | 325.24 | 328.50 | 319.00 | 328.23 | 4,118,737 | +1.60(+0.49%) |
Dec 09, 2022 | 344.13 | 349.00 | 323.15 | 326.63 | 9,306,004 | -47.88(-12.78%) |
Dec 08, 2022 | 374.99 | 377.20 | 368.44 | 374.51 | 3,276,705 | +2.18(+0.59%) |
Dec 07, 2022 | 371.23 | 377.01 | 369.98 | 372.33 | 1,381,230 | +2.33(+0.63%) |
Dec 06, 2022 | 380.60 | 382.08 | 366.39 | 370.00 | 1,198,838 | -11.13(-2.92%) |
Dec 05, 2022 | 384.14 | 384.14 | 374.76 | 381.13 | 1,698,090 | -4.86(-1.26%) |
Dec 02, 2022 | 375.51 | 386.70 | 375.20 | 385.99 | 1,180,775 | +4.17(+1.09%) |
Dec 01, 2022 | 380.31 | 386.45 | 377.89 | 381.82 | 1,235,168 | +1.51(+0.40%) |
Nov 30, 2022 | 364.57 | 380.87 | 362.65 | 380.31 | 2,269,436 | +16.99(+4.68%) |
Nov 29, 2022 | 363.39 | 368.09 | 361.43 | 363.32 | 932,032 | +0.04(+0.01%) |
Nov 28, 2022 | 361.76 | 368.14 | 361.33 | 363.28 | 1,099,681 | +2.12(+0.59%) |
Nov 25, 2022 | 359.45 | 362.28 | 358.76 | 361.16 | 523,430 | +0.63(+0.17%) |
Nov 23, 2022 | 355.38 | 362.11 | 353.08 | 360.53 | 824,288 | +4.89(+1.37%) |
Nov 22, 2022 | 351.79 | 355.87 | 346.66 | 355.64 | 901,789 | +6.26(+1.79%) |
Nov 21, 2022 | 344.29 | 351.31 | 340.50 | 349.38 | 1,042,090 | +1.53(+0.44%) |
Nov 18, 2022 | 358.12 | 360.00 | 344.30 | 347.85 | 1,202,128 | -6.42(-1.81%) |
Nov 17, 2022 | 349.74 | 355.13 | 347.59 | 354.27 | 806,392 | -1.49(-0.42%) |
Nov 16, 2022 | 351.65 | 357.42 | 345.77 | 355.76 | 1,345,402 | -3.80(-1.06%) |
Nov 15, 2022 | 364.91 | 368.54 | 357.35 | 359.56 | 1,322,908 | +6.82(+1.93%) |
Nov 14, 2022 | 354.46 | 360.66 | 351.06 | 352.74 | 1,258,750 | -6.96(-1.93%) |
Nov 11, 2022 | 353.43 | 370.46 | 353.00 | 359.70 | 2,338,051 | +5.85(+1.65%) |
Nov 10, 2022 | 338.83 | 354.64 | 338.75 | 353.85 | 2,211,914 | +32.64(+10.16%) |
Nov 09, 2022 | 328.26 | 334.82 | 320.15 | 321.21 | 1,370,014 | -7.29(-2.22%) |
Nov 08, 2022 | 326.08 | 334.54 | 323.57 | 328.50 | 1,044,286 | +4.25(+1.31%) |
Nov 07, 2022 | 330.42 | 330.42 | 317.60 | 324.25 | 929,439 | -1.32(-0.41%) |
Nov 04, 2022 | 327.53 | 330.88 | 317.39 | 325.57 | 992,419 | +7.47(+2.35%) |
Nov 03, 2022 | 315.18 | 322.83 | 310.52 | 318.10 | 873,593 | +2.04(+0.65%) |
Nov 02, 2022 | 328.91 | 331.11 | 315.81 | 316.06 | 1,327,041 | -14.30(-4.33%) |
Nov 01, 2022 | 335.00 | 337.14 | 327.08 | 330.36 | 1,154,030 | +1.32(+0.40%) |
Oct 31, 2022 | 325.00 | 332.59 | 323.57 | 329.04 | 1,219,019 | +0.56(+0.17%) |
Oct 28, 2022 | 314.14 | 329.48 | 312.49 | 328.48 | 1,697,672 | +7.87(+2.45%) |
Oct 27, 2022 | 323.50 | 327.30 | 316.31 | 320.61 | 1,339,084 | -0.72(-0.22%) |
Oct 26, 2022 | 316.78 | 328.81 | 314.10 | 321.33 | 1,726,231 | +0.70(+0.22%) |
Oct 25, 2022 | 301.85 | 321.62 | 300.53 | 320.63 | 2,262,457 | +22.95(+7.71%) |
Oct 24, 2022 | 299.84 | 299.84 | 287.64 | 297.68 | 1,242,125 | -0.95(-0.32%) |
Oct 21, 2022 | 291.46 | 299.13 | 289.01 | 298.63 | 1,258,092 | +5.50(+1.88%) |
Oct 20, 2022 | 296.72 | 303.93 | 290.20 | 293.13 | 1,338,286 | -3.74(-1.26%) |
Oct 19, 2022 | 295.00 | 304.50 | 293.76 | 296.87 | 1,563,590 | -0.89(-0.30%) |
Oct 18, 2022 | 307.74 | 308.88 | 294.26 | 297.76 | 1,142,019 | +0.11(+0.04%) |
Oct 17, 2022 | 295.56 | 300.53 | 293.31 | 297.65 | 1,491,760 | +8.87(+3.07%) |
Oct 14, 2022 | 300.27 | 304.00 | 286.28 | 288.78 | 1,551,500 | -5.73(-1.95%) |
Oct 13, 2022 | 285.50 | 299.58 | 279.10 | 294.51 | 1,492,508 | -0.99(-0.34%) |
Oct 12, 2022 | 298.85 | 302.87 | 292.12 | 295.50 | 1,671,565 | -0.18(-0.06%) |
Oct 11, 2022 | 296.92 | 304.28 | 287.83 | 295.68 | 2,578,586 | +5.83(+2.01%) |
Oct 10, 2022 | 297.64 | 297.64 | 286.55 | 289.85 | 1,133,818 | -8.37(-2.81%) |
Oct 07, 2022 | 303.55 | 306.44 | 296.47 | 298.22 | 1,283,966 | -12.26(-3.95%) |
Oct 06, 2022 | 308.02 | 316.27 | 308.02 | 310.48 | 1,060,015 | +0.43(+0.14%) |
Oct 05, 2022 | 303.85 | 311.55 | 301.67 | 310.05 | 1,259,188 | +2.25(+0.73%) |
Oct 04, 2022 | 302.13 | 308.97 | 301.67 | 307.80 | 1,550,050 | +15.70(+5.37%) |