Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 341.74 | 347.89 | 334.83 | 347.32 | 6,570,439 | +5.57(+1.63%) |
Nov 29, 2022 | 345.28 | 346.27 | 341.01 | 341.75 | 1,702,747 | -3.81(-1.10%) |
Nov 28, 2022 | 348.96 | 351.79 | 344.50 | 345.56 | 1,977,079 | -6.79(-1.93%) |
Nov 25, 2022 | 349.54 | 352.75 | 347.06 | 352.35 | 792,040 | +0.48(+0.14%) |
Nov 23, 2022 | 346.71 | 355.58 | 344.85 | 351.87 | 2,176,321 | +5.91(+1.71%) |
Nov 22, 2022 | 343.13 | 346.16 | 340.07 | 345.96 | 1,430,637 | +4.74(+1.39%) |
Nov 21, 2022 | 337.12 | 343.06 | 332.96 | 341.21 | 1,863,883 | +1.52(+0.45%) |
Nov 18, 2022 | 345.70 | 346.80 | 334.33 | 339.69 | 1,998,633 | -0.88(-0.26%) |
Nov 17, 2022 | 342.71 | 343.73 | 337.39 | 340.58 | 1,311,878 | -6.78(-1.95%) |
Nov 16, 2022 | 348.99 | 351.43 | 345.62 | 347.35 | 1,416,096 | -0.97(-0.28%) |
Nov 15, 2022 | 347.52 | 351.15 | 344.96 | 348.33 | 1,439,141 | +6.87(+2.01%) |
Nov 14, 2022 | 342.51 | 346.66 | 340.07 | 341.46 | 1,387,675 | -8.38(-2.39%) |
Nov 11, 2022 | 339.89 | 351.34 | 339.89 | 349.84 | 2,079,758 | +9.81(+2.89%) |
Nov 10, 2022 | 324.78 | 341.09 | 323.76 | 340.03 | 2,616,370 | +31.54(+10.22%) |
Nov 09, 2022 | 312.86 | 313.79 | 307.06 | 308.49 | 1,762,969 | -5.74(-1.83%) |
Nov 08, 2022 | 315.40 | 319.44 | 310.69 | 314.23 | 1,232,449 | +0.68(+0.22%) |
Nov 07, 2022 | 315.63 | 316.52 | 309.16 | 313.55 | 1,058,972 | +2.80(+0.90%) |
Nov 04, 2022 | 307.71 | 312.54 | 304.32 | 310.75 | 1,689,324 | +6.97(+2.30%) |
Nov 03, 2022 | 299.86 | 306.07 | 299.60 | 303.78 | 1,943,470 | -1.41(-0.46%) |
Nov 02, 2022 | 309.95 | 314.78 | 303.49 | 305.19 | 1,889,435 | -5.29(-1.71%) |
Nov 01, 2022 | 319.46 | 320.35 | 309.60 | 310.48 | 1,502,884 | -5.03(-1.59%) |
Oct 31, 2022 | 318.71 | 320.74 | 315.40 | 315.51 | 1,879,475 | -5.58(-1.74%) |
Oct 28, 2022 | 311.20 | 321.78 | 309.99 | 321.09 | 1,617,495 | +7.48(+2.39%) |
Oct 27, 2022 | 306.81 | 320.57 | 306.81 | 313.61 | 2,609,849 | +7.64(+2.50%) |
Oct 26, 2022 | 306.91 | 312.33 | 305.07 | 305.97 | 1,992,429 | -0.49(-0.16%) |
Oct 25, 2022 | 291.82 | 307.38 | 290.24 | 306.46 | 3,027,965 | +11.43(+3.87%) |
Oct 24, 2022 | 292.89 | 296.88 | 290.12 | 295.02 | 1,904,726 | +4.37(+1.50%) |
Oct 21, 2022 | 286.62 | 291.07 | 282.18 | 290.65 | 1,772,506 | +3.84(+1.34%) |
Oct 20, 2022 | 291.21 | 294.53 | 285.27 | 286.81 | 1,657,722 | -4.75(-1.63%) |
Oct 19, 2022 | 291.54 | 294.78 | 289.29 | 291.57 | 1,424,648 | -3.87(-1.31%) |
Oct 18, 2022 | 298.92 | 300.66 | 292.87 | 295.44 | 2,311,923 | +3.36(+1.15%) |
Oct 17, 2022 | 287.48 | 294.69 | 286.44 | 292.08 | 1,812,918 | +10.58(+3.76%) |
Oct 14, 2022 | 290.02 | 294.75 | 281.01 | 281.50 | 1,661,249 | -5.56(-1.94%) |
Oct 13, 2022 | 277.95 | 289.09 | 274.33 | 287.06 | 2,849,978 | +1.09(+0.38%) |
Oct 12, 2022 | 289.63 | 290.60 | 285.86 | 285.97 | 1,471,147 | -3.49(-1.20%) |
Oct 11, 2022 | 291.96 | 294.16 | 287.88 | 289.46 | 1,641,844 | -3.93(-1.34%) |
Oct 10, 2022 | 301.63 | 301.69 | 292.39 | 293.38 | 1,579,751 | -5.71(-1.91%) |
Oct 07, 2022 | 307.19 | 307.98 | 297.21 | 299.09 | 2,136,476 | -11.43(-3.68%) |
Oct 06, 2022 | 315.23 | 316.97 | 309.77 | 310.52 | 1,291,001 | -5.38(-1.70%) |
Oct 05, 2022 | 313.25 | 318.34 | 311.27 | 315.91 | 1,411,594 | -1.87(-0.59%) |
Oct 04, 2022 | 313.15 | 318.55 | 312.63 | 317.77 | 1,534,767 | +8.60(+2.78%) |
Oct 03, 2022 | 301.59 | 310.85 | 301.36 | 309.17 | 1,506,223 | +9.27(+3.09%) |
Sep 30, 2022 | 304.75 | 309.47 | 299.63 | 299.90 | 2,245,239 | -4.99(-1.64%) |
Sep 29, 2022 | 306.07 | 306.94 | 302.84 | 304.89 | 2,253,607 | -4.26(-1.38%) |
Sep 28, 2022 | 309.68 | 311.61 | 305.50 | 309.15 | 2,707,696 | +1.47(+0.48%) |
Sep 27, 2022 | 312.34 | 314.55 | 304.71 | 307.68 | 2,885,069 | -2.12(-0.68%) |
Sep 26, 2022 | 311.57 | 313.40 | 306.54 | 309.80 | 2,771,989 | -2.39(-0.76%) |
Sep 23, 2022 | 316.03 | 317.83 | 309.66 | 312.18 | 2,489,815 | -4.43(-1.40%) |
Sep 22, 2022 | 327.63 | 328.28 | 316.46 | 316.61 | 2,559,582 | -12.29(-3.74%) |
Sep 21, 2022 | 335.68 | 338.72 | 328.90 | 328.90 | 1,331,217 | -4.39(-1.32%) |
Sep 20, 2022 | 336.30 | 336.81 | 329.23 | 333.29 | 1,283,996 | -5.25(-1.55%) |
Sep 19, 2022 | 336.52 | 338.87 | 334.93 | 338.53 | 1,571,283 | -1.36(-0.40%) |
Sep 16, 2022 | 337.81 | 340.16 | 334.61 | 339.89 | 3,451,687 | -0.97(-0.29%) |
Sep 15, 2022 | 344.40 | 344.87 | 338.23 | 340.86 | 2,112,532 | -4.03(-1.17%) |
Sep 14, 2022 | 353.36 | 353.36 | 341.74 | 344.89 | 2,664,210 | -5.25(-1.50%) |
Sep 13, 2022 | 357.73 | 358.76 | 349.43 | 350.14 | 1,669,522 | -14.72(-4.03%) |
Sep 12, 2022 | 363.86 | 367.55 | 362.56 | 364.87 | 1,278,749 | +2.04(+0.56%) |
Sep 09, 2022 | 360.92 | 364.58 | 359.90 | 362.82 | 1,299,376 | +2.32(+0.64%) |
Sep 08, 2022 | 354.69 | 360.96 | 354.04 | 360.50 | 1,014,440 | +3.47(+0.97%) |
Sep 07, 2022 | 350.51 | 357.40 | 348.97 | 357.04 | 1,101,916 | +6.62(+1.89%) |
Sep 06, 2022 | 343.76 | 353.52 | 343.57 | 350.42 | 1,633,545 | +9.00(+2.63%) |
Sep 02, 2022 | 349.78 | 349.78 | 339.38 | 341.42 | 1,256,014 | -4.26(-1.23%) |