Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 302.65 | 313.54 | 301.26 | 313.34 | 15,616,475 | +9.60(+3.16%) |
Nov 29, 2022 | 303.78 | 307.62 | 303.41 | 303.74 | 3,645,368 | -2.85(-0.93%) |
Nov 28, 2022 | 312.49 | 316.08 | 305.55 | 306.59 | 4,924,116 | -7.17(-2.29%) |
Nov 25, 2022 | 310.40 | 316.35 | 309.45 | 313.76 | 3,530,437 | +4.68(+1.51%) |
Nov 23, 2022 | 314.12 | 315.14 | 308.05 | 309.08 | 4,414,199 | -3.24(-1.04%) |
Nov 22, 2022 | 307.62 | 314.18 | 307.03 | 312.32 | 6,297,554 | +7.79(+2.56%) |
Nov 21, 2022 | 304.70 | 306.51 | 302.05 | 304.53 | 4,231,281 | +3.46(+1.15%) |
Nov 18, 2022 | 301.99 | 303.78 | 298.26 | 301.07 | 3,702,622 | +1.67(+0.56%) |
Nov 17, 2022 | 299.93 | 301.55 | 294.31 | 299.39 | 3,788,724 | -3.34(-1.10%) |
Nov 16, 2022 | 294.03 | 304.17 | 292.73 | 302.73 | 5,476,594 | +2.87(+0.96%) |
Nov 15, 2022 | 292.30 | 304.38 | 291.52 | 299.87 | 9,661,808 | +4.82(+1.63%) |
Nov 14, 2022 | 302.20 | 303.76 | 294.49 | 295.05 | 6,646,571 | -7.71(-2.55%) |
Nov 11, 2022 | 299.93 | 305.39 | 298.24 | 302.76 | 5,144,361 | +3.12(+1.04%) |
Nov 10, 2022 | 286.23 | 302.57 | 285.59 | 299.64 | 8,106,747 | +23.98(+8.70%) |
Nov 09, 2022 | 277.82 | 281.19 | 275.19 | 275.66 | 3,194,591 | -4.22(-1.51%) |
Nov 08, 2022 | 281.12 | 282.00 | 276.51 | 279.88 | 3,505,612 | +0.84(+0.30%) |
Nov 07, 2022 | 275.42 | 280.42 | 271.90 | 279.04 | 3,389,628 | +6.00(+2.20%) |
Nov 04, 2022 | 274.83 | 277.67 | 266.77 | 273.05 | 4,579,129 | +2.43(+0.90%) |
Nov 03, 2022 | 272.60 | 274.89 | 269.66 | 270.61 | 5,017,827 | -6.95(-2.50%) |
Nov 02, 2022 | 283.78 | 277.36 | 277.56 | 4,604,972 | -7.05(-2.48%) | |
Nov 01, 2022 | 288.75 | 290.52 | 282.00 | 284.61 | 3,442,509 | -0.07(-0.02%) |
Oct 31, 2022 | 283.02 | 287.71 | 281.24 | 284.68 | 4,382,759 | -2.42(-0.84%) |
Oct 28, 2022 | 278.79 | 287.59 | 278.79 | 287.10 | 3,373,617 | +7.30(+2.61%) |
Oct 27, 2022 | 280.56 | 282.89 | 278.26 | 279.80 | 3,163,999 | +0.88(+0.31%) |
Oct 26, 2022 | 279.36 | 280.58 | 275.10 | 278.93 | 2,723,530 | -0.11(-0.04%) |
Oct 25, 2022 | 274.47 | 280.84 | 274.47 | 279.04 | 2,902,442 | +6.73(+2.47%) |
Oct 24, 2022 | 266.26 | 273.47 | 266.26 | 272.31 | 3,054,995 | +7.43(+2.81%) |
Oct 21, 2022 | 257.96 | 265.05 | 257.63 | 264.87 | 3,572,543 | +5.84(+2.25%) |
Oct 20, 2022 | 264.31 | 267.25 | 257.51 | 259.04 | 4,117,621 | -5.80(-2.19%) |
Oct 19, 2022 | 271.55 | 271.83 | 262.46 | 264.84 | 4,495,569 | -9.20(-3.36%) |
Oct 18, 2022 | 276.81 | 278.65 | 272.28 | 274.04 | 3,293,480 | +3.65(+1.35%) |
Oct 17, 2022 | 268.79 | 272.89 | 268.54 | 270.38 | 3,564,070 | +4.64(+1.75%) |
Oct 14, 2022 | 275.56 | 275.56 | 265.28 | 265.74 | 2,895,334 | -6.15(-2.26%) |
Oct 13, 2022 | 264.04 | 273.81 | 258.34 | 271.89 | 4,038,553 | +2.22(+0.82%) |
Oct 12, 2022 | 273.42 | 273.63 | 269.64 | 269.67 | 2,349,306 | -2.28(-0.84%) |
Oct 11, 2022 | 270.23 | 275.13 | 270.04 | 271.95 | 2,883,202 | +0.41(+0.15%) |
Oct 10, 2022 | 272.59 | 273.84 | 269.38 | 271.54 | 2,200,210 | -1.79(-0.65%) |
Oct 07, 2022 | 276.41 | 277.47 | 271.50 | 273.32 | 2,502,746 | -5.84(-2.09%) |
Oct 06, 2022 | 278.36 | 281.64 | 276.65 | 279.16 | 2,747,811 | +0.52(+0.19%) |
Oct 05, 2022 | 275.18 | 280.81 | 274.33 | 278.64 | 2,837,222 | +0.28(+0.10%) |
Oct 04, 2022 | 276.38 | 280.04 | 275.48 | 278.36 | 3,787,565 | +5.63(+2.07%) |
Oct 03, 2022 | 270.13 | 275.00 | 268.74 | 272.73 | 3,723,275 | +7.46(+2.81%) |
Sep 30, 2022 | 267.08 | 270.89 | 264.13 | 265.27 | 4,981,753 | -2.30(-0.86%) |
Sep 29, 2022 | 267.74 | 267.98 | 264.11 | 267.57 | 4,699,700 | -3.71(-1.37%) |
Sep 28, 2022 | 264.58 | 272.54 | 262.16 | 271.28 | 6,048,478 | +12.98(+5.02%) |
Sep 27, 2022 | 258.94 | 263.11 | 256.65 | 258.30 | 3,851,928 | +2.03(+0.79%) |
Sep 26, 2022 | 260.93 | 262.98 | 255.34 | 256.27 | 4,349,954 | -4.19(-1.61%) |
Sep 23, 2022 | 257.53 | 260.81 | 256.02 | 260.46 | 3,669,818 | +1.73(+0.67%) |
Sep 22, 2022 | 260.73 | 260.73 | 257.49 | 258.73 | 3,657,071 | -2.34(-0.89%) |
Sep 21, 2022 | 265.33 | 269.30 | 261.01 | 261.07 | 3,299,818 | -2.50(-0.95%) |
Sep 20, 2022 | 266.17 | 268.00 | 260.88 | 263.57 | 3,058,508 | -6.01(-2.23%) |
Sep 19, 2022 | 263.00 | 270.35 | 262.93 | 269.57 | 3,169,527 | +4.28(+1.61%) |
Sep 16, 2022 | 258.64 | 265.86 | 258.50 | 265.30 | 9,918,753 | +4.26(+1.63%) |
Sep 15, 2022 | 267.14 | 267.26 | 260.08 | 261.04 | 4,049,509 | -4.61(-1.74%) |
Sep 14, 2022 | 268.60 | 268.73 | 262.61 | 265.65 | 4,365,041 | -1.53(-0.57%) |
Sep 13, 2022 | 280.72 | 282.71 | 266.60 | 267.18 | 4,989,557 | -18.85(-6.59%) |
Sep 12, 2022 | 289.17 | 291.12 | 284.89 | 286.03 | 3,778,656 | -2.14(-0.74%) |
Sep 09, 2022 | 287.90 | 290.79 | 286.79 | 288.18 | 2,881,362 | -0.12(-0.04%) |
Sep 08, 2022 | 284.55 | 288.58 | 283.15 | 288.30 | 2,811,571 | +2.34(+0.82%) |
Sep 07, 2022 | 279.21 | 286.19 | 279.07 | 285.97 | 3,136,187 | +7.62(+2.74%) |
Sep 06, 2022 | 281.88 | 283.11 | 276.15 | 278.34 | 4,275,108 | -2.27(-0.81%) |
Sep 02, 2022 | 284.66 | 285.32 | 278.90 | 280.61 | 2,865,969 | -1.41(-0.50%) |