Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 353.59 | 364.43 | 351.84 | 364.33 | 4,875,540 | +10.88(+3.08%) |
Nov 29, 2022 | 354.06 | 355.28 | 351.68 | 353.46 | 2,575,877 | -0.62(-0.18%) |
Nov 28, 2022 | 356.91 | 358.39 | 353.30 | 354.08 | 3,652,793 | -5.69(-1.58%) |
Nov 25, 2022 | 359.37 | 360.30 | 359.05 | 359.77 | 1,586,705 | -0.04(-0.01%) |
Nov 23, 2022 | 357.25 | 360.32 | 357.07 | 359.81 | 2,663,088 | +2.24(+0.63%) |
Nov 22, 2022 | 354.62 | 357.71 | 353.36 | 357.57 | 2,377,270 | +4.70(+1.33%) |
Nov 21, 2022 | 352.93 | 353.88 | 351.08 | 352.87 | 2,459,680 | -1.25(-0.35%) |
Nov 18, 2022 | 355.55 | 355.68 | 351.43 | 354.12 | 2,646,164 | +1.56(+0.44%) |
Nov 17, 2022 | 349.07 | 353.15 | 348.84 | 352.56 | 3,460,515 | -1.02(-0.29%) |
Nov 16, 2022 | 354.81 | 355.61 | 353.01 | 353.58 | 2,836,720 | -2.70(-0.76%) |
Nov 15, 2022 | 358.65 | 359.71 | 352.76 | 356.29 | 4,721,038 | +2.92(+0.83%) |
Nov 14, 2022 | 354.68 | 357.82 | 353.05 | 353.37 | 5,415,390 | -2.86(-0.80%) |
Nov 11, 2022 | 353.83 | 357.07 | 351.93 | 356.23 | 5,013,376 | +3.38(+0.96%) |
Nov 10, 2022 | 346.85 | 353.17 | 344.80 | 352.85 | 4,724,992 | +18.31(+5.47%) |
Nov 09, 2022 | 339.61 | 340.72 | 334.05 | 334.55 | 3,665,071 | -6.97(-2.04%) |
Nov 08, 2022 | 340.71 | 344.27 | 337.67 | 341.52 | 3,322,151 | +1.85(+0.54%) |
Nov 07, 2022 | 337.65 | 340.23 | 335.74 | 339.67 | 3,400,727 | +3.23(+0.96%) |
Nov 04, 2022 | 337.02 | 338.58 | 330.78 | 336.44 | 3,757,365 | +4.86(+1.46%) |
Nov 03, 2022 | 332.08 | 334.49 | 329.71 | 331.59 | 4,660,342 | -3.57(-1.07%) |
Nov 02, 2022 | 343.21 | 335.07 | 335.16 | 5,158,750 | -8.77(-2.55%) | |
Nov 01, 2022 | 348.81 | 349.04 | 342.74 | 343.93 | 8,236,292 | -1.39(-0.40%) |
Oct 31, 2022 | 345.53 | 347.24 | 344.45 | 345.32 | 6,609,060 | -2.36(-0.68%) |
Oct 28, 2022 | 339.57 | 348.27 | 339.49 | 347.69 | 4,510,434 | +7.93(+2.33%) |
Oct 27, 2022 | 342.50 | 344.20 | 339.14 | 339.76 | 4,258,151 | -1.83(-0.54%) |
Oct 26, 2022 | 341.19 | 346.51 | 340.94 | 341.59 | 4,399,762 | -2.57(-0.75%) |
Oct 25, 2022 | 338.61 | 344.43 | 338.59 | 344.16 | 5,344,600 | +5.51(+1.63%) |
Oct 24, 2022 | 336.08 | 339.76 | 333.57 | 338.65 | 5,796,042 | +4.08(+1.22%) |
Oct 21, 2022 | 326.40 | 335.05 | 325.07 | 334.57 | 4,484,183 | +7.85(+2.40%) |
Oct 20, 2022 | 329.00 | 333.13 | 325.96 | 326.72 | 3,551,083 | -2.70(-0.82%) |
Oct 19, 2022 | 329.85 | 332.40 | 326.81 | 329.43 | 4,522,790 | -2.30(-0.69%) |
Oct 18, 2022 | 335.33 | 335.64 | 328.61 | 331.72 | 5,015,241 | +3.86(+1.18%) |
Oct 17, 2022 | 325.50 | 328.93 | 325.39 | 327.86 | 3,991,514 | +8.12(+2.54%) |
Oct 14, 2022 | 329.44 | 330.96 | 319.13 | 319.74 | 5,020,234 | -7.36(-2.25%) |
Oct 13, 2022 | 312.14 | 328.52 | 311.20 | 327.10 | 6,572,835 | +8.35(+2.62%) |
Oct 12, 2022 | 320.22 | 321.62 | 318.56 | 318.75 | 3,324,091 | -0.99(-0.31%) |
Oct 11, 2022 | 320.27 | 324.51 | 317.99 | 319.75 | 5,104,479 | -2.12(-0.66%) |
Oct 10, 2022 | 325.40 | 325.59 | 319.75 | 321.87 | 4,042,250 | -2.42(-0.75%) |
Oct 07, 2022 | 329.88 | 330.14 | 322.66 | 324.29 | 5,312,228 | -9.37(-2.81%) |
Oct 06, 2022 | 335.82 | 338.54 | 333.20 | 333.66 | 3,983,830 | -3.55(-1.05%) |
Oct 05, 2022 | 333.81 | 339.19 | 331.62 | 337.21 | 4,881,434 | -0.58(-0.17%) |
Oct 04, 2022 | 332.86 | 337.91 | 332.85 | 337.79 | 5,248,728 | +9.95(+3.04%) |
Oct 03, 2022 | 322.79 | 329.47 | 321.15 | 327.84 | 5,894,362 | +8.44(+2.64%) |
Sep 30, 2022 | 323.55 | 327.07 | 319.22 | 319.40 | 7,952,762 | -4.94(-1.52%) |
Sep 29, 2022 | 328.01 | 328.15 | 321.57 | 324.34 | 7,424,631 | -6.91(-2.09%) |
Sep 28, 2022 | 325.72 | 332.82 | 324.14 | 331.25 | 8,924,184 | +6.38(+1.96%) |
Sep 27, 2022 | 329.13 | 331.11 | 322.63 | 324.87 | 5,980,355 | -0.92(-0.28%) |
Sep 26, 2022 | 327.62 | 330.94 | 324.56 | 325.79 | 5,578,041 | -3.19(-0.97%) |
Sep 23, 2022 | 331.35 | 331.35 | 324.79 | 328.97 | 10,831,377 | -5.56(-1.66%) |
Sep 22, 2022 | 336.64 | 337.60 | 333.85 | 334.53 | 5,730,962 | -2.85(-0.84%) |
Sep 21, 2022 | 345.20 | 348.02 | 337.38 | 337.38 | 5,264,810 | -6.04(-1.76%) |
Sep 20, 2022 | 344.23 | 345.20 | 340.79 | 343.42 | 3,769,646 | -3.91(-1.13%) |
Sep 19, 2022 | 341.73 | 347.34 | 341.68 | 347.34 | 3,522,265 | +2.65(+0.77%) |
Sep 16, 2022 | 343.43 | 345.29 | 341.62 | 344.69 | 4,596,556 | -2.73(-0.79%) |
Sep 15, 2022 | 349.83 | 352.55 | 346.19 | 347.43 | 3,925,251 | -3.92(-1.12%) |
Sep 14, 2022 | 351.20 | 352.74 | 348.25 | 351.35 | 3,667,529 | +1.31(+0.37%) |
Sep 13, 2022 | 357.75 | 358.88 | 348.98 | 350.04 | 5,755,707 | -15.96(-4.36%) |
Sep 12, 2022 | 364.03 | 366.63 | 363.73 | 366.00 | 3,055,925 | +3.98(+1.10%) |
Sep 09, 2022 | 358.62 | 362.86 | 358.37 | 362.02 | 2,706,554 | +5.50(+1.54%) |
Sep 08, 2022 | 351.98 | 356.92 | 350.90 | 356.52 | 3,808,485 | +2.31(+0.65%) |
Sep 07, 2022 | 347.60 | 354.88 | 347.44 | 354.20 | 4,270,217 | +6.24(+1.79%) |
Sep 06, 2022 | 350.02 | 350.91 | 345.80 | 347.97 | 5,863,500 | -1.17(-0.34%) |
Sep 02, 2022 | 356.40 | 357.55 | 347.52 | 349.14 | 4,691,607 | -3.70(-1.05%) |