Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 355.99 | 366.90 | 354.23 | 366.81 | 4,842,703 | +10.95(+3.08%) |
Nov 29, 2022 | 356.46 | 357.69 | 354.06 | 355.85 | 2,558,528 | -0.63(-0.18%) |
Nov 28, 2022 | 359.33 | 360.82 | 355.70 | 356.48 | 3,628,191 | -5.73(-1.58%) |
Nov 25, 2022 | 361.81 | 362.74 | 361.49 | 362.21 | 1,576,018 | -0.04(-0.01%) |
Nov 23, 2022 | 359.67 | 362.76 | 359.49 | 362.25 | 2,645,151 | +2.25(+0.63%) |
Nov 22, 2022 | 357.03 | 360.13 | 355.76 | 360.00 | 2,361,258 | +4.73(+1.33%) |
Nov 21, 2022 | 355.32 | 356.27 | 353.46 | 355.27 | 2,443,113 | -1.25(-0.35%) |
Nov 18, 2022 | 357.96 | 358.09 | 353.82 | 356.52 | 2,628,341 | +1.57(+0.44%) |
Nov 17, 2022 | 351.44 | 355.54 | 351.21 | 354.95 | 3,437,208 | -1.03(-0.29%) |
Nov 16, 2022 | 357.22 | 358.02 | 355.40 | 355.98 | 2,817,615 | -2.72(-0.76%) |
Nov 15, 2022 | 361.08 | 362.15 | 355.15 | 358.70 | 4,689,240 | +2.94(+0.83%) |
Nov 14, 2022 | 357.09 | 360.24 | 355.44 | 355.77 | 5,378,917 | -2.88(-0.80%) |
Nov 11, 2022 | 356.23 | 359.49 | 354.32 | 358.65 | 4,979,610 | +3.40(+0.96%) |
Nov 10, 2022 | 349.20 | 355.56 | 347.14 | 355.25 | 4,693,168 | +18.43(+5.47%) |
Nov 09, 2022 | 341.92 | 343.03 | 336.31 | 336.81 | 3,640,386 | -7.02(-2.04%) |
Nov 08, 2022 | 343.02 | 346.61 | 339.96 | 343.84 | 3,299,775 | +1.86(+0.54%) |
Nov 07, 2022 | 339.94 | 342.53 | 338.02 | 341.98 | 3,377,823 | +3.25(+0.96%) |
Nov 04, 2022 | 339.30 | 340.88 | 333.02 | 338.72 | 3,732,058 | +4.89(+1.46%) |
Nov 03, 2022 | 334.33 | 336.75 | 331.94 | 333.84 | 4,628,953 | -3.59(-1.07%) |
Nov 02, 2022 | 345.54 | 337.34 | 337.43 | 5,124,004 | -8.83(-2.55%) | |
Nov 01, 2022 | 351.17 | 351.40 | 345.06 | 346.26 | 8,180,819 | -1.40(-0.40%) |
Oct 31, 2022 | 347.87 | 349.60 | 346.78 | 347.67 | 6,564,547 | -2.38(-0.68%) |
Oct 28, 2022 | 341.88 | 350.63 | 341.79 | 350.05 | 4,480,056 | +7.98(+2.33%) |
Oct 27, 2022 | 344.82 | 346.53 | 341.44 | 342.06 | 4,229,471 | -1.84(-0.54%) |
Oct 26, 2022 | 343.50 | 348.86 | 343.25 | 343.90 | 4,370,129 | -2.59(-0.75%) |
Oct 25, 2022 | 340.91 | 346.76 | 340.89 | 346.49 | 5,308,603 | +5.54(+1.63%) |
Oct 24, 2022 | 338.36 | 342.06 | 335.83 | 340.95 | 5,757,005 | +4.10(+1.22%) |
Oct 21, 2022 | 328.62 | 337.32 | 327.27 | 336.84 | 4,453,981 | +7.91(+2.40%) |
Oct 20, 2022 | 331.23 | 335.39 | 328.17 | 328.94 | 3,527,166 | -2.72(-0.82%) |
Oct 19, 2022 | 332.08 | 334.66 | 329.03 | 331.66 | 4,492,328 | -2.31(-0.69%) |
Oct 18, 2022 | 337.61 | 337.92 | 330.83 | 333.97 | 4,981,462 | +3.89(+1.18%) |
Oct 17, 2022 | 327.70 | 331.16 | 327.60 | 330.08 | 3,964,630 | +8.18(+2.54%) |
Oct 14, 2022 | 331.67 | 333.21 | 321.29 | 321.91 | 4,986,422 | -7.41(-2.25%) |
Oct 13, 2022 | 314.26 | 330.75 | 313.31 | 329.32 | 6,528,565 | +8.40(+2.62%) |
Oct 12, 2022 | 322.39 | 323.80 | 320.72 | 320.92 | 3,301,703 | -1.00(-0.31%) |
Oct 11, 2022 | 322.44 | 326.71 | 320.14 | 321.92 | 5,070,099 | -2.14(-0.66%) |
Oct 10, 2022 | 327.61 | 327.80 | 321.92 | 324.05 | 4,015,024 | -2.44(-0.75%) |
Oct 07, 2022 | 332.12 | 332.38 | 324.84 | 326.49 | 5,276,449 | -9.43(-2.81%) |
Oct 06, 2022 | 338.10 | 340.84 | 335.46 | 335.92 | 3,956,998 | -3.57(-1.05%) |
Oct 05, 2022 | 336.08 | 341.49 | 333.87 | 339.50 | 4,848,557 | -0.59(-0.17%) |
Oct 04, 2022 | 335.12 | 340.20 | 335.11 | 340.08 | 5,213,376 | +10.02(+3.04%) |
Oct 03, 2022 | 324.98 | 331.70 | 323.33 | 330.06 | 5,854,663 | +8.50(+2.64%) |
Sep 30, 2022 | 325.75 | 329.29 | 321.39 | 321.56 | 7,899,199 | -4.98(-1.52%) |
Sep 29, 2022 | 330.23 | 330.38 | 323.75 | 326.54 | 7,374,625 | -6.95(-2.09%) |
Sep 28, 2022 | 327.93 | 335.08 | 326.34 | 333.49 | 8,864,078 | +6.43(+1.96%) |
Sep 27, 2022 | 331.36 | 333.36 | 324.82 | 327.07 | 5,940,079 | -0.93(-0.28%) |
Sep 26, 2022 | 329.84 | 333.18 | 326.76 | 328.00 | 5,540,475 | -3.21(-0.97%) |
Sep 23, 2022 | 333.59 | 333.59 | 326.99 | 331.20 | 10,758,432 | -5.60(-1.66%) |
Sep 22, 2022 | 338.93 | 339.89 | 336.12 | 336.80 | 5,692,366 | -2.87(-0.84%) |
Sep 21, 2022 | 347.54 | 350.38 | 339.67 | 339.67 | 5,229,354 | -6.08(-1.76%) |
Sep 20, 2022 | 346.56 | 347.54 | 343.10 | 345.75 | 3,744,259 | -3.94(-1.13%) |
Sep 19, 2022 | 344.05 | 349.69 | 344.00 | 349.69 | 3,498,544 | +2.66(+0.77%) |
Sep 16, 2022 | 345.76 | 347.63 | 343.94 | 347.03 | 4,565,599 | -2.75(-0.79%) |
Sep 15, 2022 | 352.20 | 354.94 | 348.53 | 349.78 | 3,898,816 | -3.95(-1.12%) |
Sep 14, 2022 | 353.58 | 355.13 | 350.61 | 353.73 | 3,642,829 | +1.32(+0.37%) |
Sep 13, 2022 | 360.18 | 361.32 | 351.34 | 352.41 | 5,716,945 | -16.07(-4.36%) |
Sep 12, 2022 | 366.50 | 369.12 | 366.19 | 368.48 | 3,035,344 | +4.01(+1.10%) |
Sep 09, 2022 | 361.05 | 365.31 | 360.80 | 364.48 | 2,688,326 | +5.54(+1.54%) |
Sep 08, 2022 | 354.36 | 359.34 | 353.28 | 358.94 | 3,782,836 | +2.33(+0.65%) |
Sep 07, 2022 | 349.96 | 357.28 | 349.79 | 356.61 | 4,241,459 | +6.28(+1.79%) |
Sep 06, 2022 | 352.39 | 353.29 | 348.14 | 350.33 | 5,824,011 | -1.18(-0.34%) |
Sep 02, 2022 | 358.82 | 359.97 | 349.88 | 351.51 | 4,660,011 | -3.73(-1.05%) |