Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 339.76 | 353.19 | 338.41 | 353.19 | 4,289,892 | +13.15(+3.87%) |
Nov 29, 2022 | 340.56 | 341.62 | 337.68 | 340.04 | 1,739,862 | -1.45(-0.42%) |
Nov 28, 2022 | 343.56 | 347.08 | 340.14 | 341.49 | 2,246,410 | -6.64(-1.91%) |
Nov 25, 2022 | 345.82 | 348.24 | 344.94 | 348.13 | 952,988 | +2.63(+0.76%) |
Nov 23, 2022 | 341.53 | 347.64 | 341.05 | 345.50 | 1,954,965 | +3.65(+1.07%) |
Nov 22, 2022 | 336.77 | 342.21 | 334.52 | 341.86 | 2,533,549 | +6.65(+1.98%) |
Nov 21, 2022 | 339.91 | 341.15 | 334.58 | 335.20 | 2,010,149 | -5.39(-1.58%) |
Nov 18, 2022 | 342.55 | 345.49 | 338.26 | 340.60 | 2,767,708 | +2.40(+0.71%) |
Nov 17, 2022 | 335.95 | 338.84 | 333.97 | 338.20 | 2,022,738 | -1.48(-0.43%) |
Nov 16, 2022 | 340.07 | 342.02 | 337.03 | 339.68 | 2,602,981 | -0.74(-0.22%) |
Nov 15, 2022 | 343.47 | 348.06 | 336.43 | 340.42 | 3,010,151 | +4.10(+1.22%) |
Nov 14, 2022 | 333.71 | 341.41 | 333.00 | 336.31 | 2,370,205 | +0.08(+0.02%) |
Nov 11, 2022 | 335.95 | 339.55 | 333.33 | 336.24 | 3,768,690 | +2.00(+0.60%) |
Nov 10, 2022 | 328.20 | 334.36 | 326.20 | 334.23 | 3,283,945 | +21.44(+6.85%) |
Nov 09, 2022 | 319.38 | 320.77 | 312.31 | 312.80 | 3,027,368 | -10.02(-3.10%) |
Nov 08, 2022 | 323.29 | 326.44 | 319.36 | 322.82 | 2,408,904 | +0.62(+0.19%) |
Nov 07, 2022 | 319.55 | 322.87 | 314.85 | 322.20 | 2,766,995 | +6.70(+2.12%) |
Nov 04, 2022 | 311.01 | 320.22 | 310.42 | 315.50 | 3,445,045 | +9.12(+2.98%) |
Nov 03, 2022 | 312.28 | 313.91 | 305.82 | 306.39 | 2,886,947 | -10.55(-3.33%) |
Nov 02, 2022 | 328.44 | 316.75 | 316.94 | 3,102,929 | -13.25(-4.01%) | |
Nov 01, 2022 | 329.23 | 330.64 | 324.15 | 330.19 | 3,693,655 | +4.96(+1.53%) |
Oct 31, 2022 | 325.92 | 326.48 | 320.87 | 325.23 | 3,186,617 | -1.28(-0.39%) |
Oct 28, 2022 | 316.44 | 328.81 | 314.96 | 326.50 | 3,677,532 | +10.01(+3.16%) |
Oct 27, 2022 | 313.33 | 320.17 | 311.23 | 316.50 | 4,768,545 | -0.14(-0.04%) |
Oct 26, 2022 | 309.48 | 321.53 | 309.48 | 316.63 | 5,398,941 | +8.03(+2.60%) |
Oct 25, 2022 | 303.16 | 309.29 | 303.11 | 308.61 | 3,038,640 | +5.76(+1.90%) |
Oct 24, 2022 | 301.78 | 304.18 | 297.80 | 302.85 | 3,212,979 | +3.20(+1.07%) |
Oct 21, 2022 | 291.86 | 299.99 | 290.86 | 299.65 | 3,632,337 | +6.04(+2.06%) |
Oct 20, 2022 | 295.07 | 300.00 | 292.95 | 293.61 | 2,486,276 | -1.47(-0.50%) |
Oct 19, 2022 | 292.80 | 296.94 | 292.14 | 295.08 | 1,931,793 | -2.60(-0.87%) |
Oct 18, 2022 | 300.44 | 300.97 | 293.88 | 297.68 | 3,123,924 | +5.29(+1.81%) |
Oct 17, 2022 | 292.76 | 296.04 | 288.72 | 292.38 | 3,448,490 | +6.29(+2.20%) |
Oct 14, 2022 | 293.20 | 295.93 | 285.25 | 286.09 | 3,134,563 | -5.22(-1.79%) |
Oct 13, 2022 | 274.78 | 292.77 | 274.38 | 291.31 | 3,353,219 | +10.49(+3.73%) |
Oct 12, 2022 | 283.96 | 284.90 | 280.66 | 280.83 | 2,670,096 | -2.65(-0.93%) |
Oct 11, 2022 | 287.22 | 287.77 | 281.86 | 283.48 | 3,587,264 | -5.68(-1.96%) |
Oct 10, 2022 | 294.37 | 294.57 | 286.93 | 289.15 | 1,799,674 | -3.16(-1.08%) |
Oct 07, 2022 | 293.99 | 294.51 | 290.35 | 292.31 | 2,230,958 | -4.22(-1.42%) |
Oct 06, 2022 | 299.86 | 302.30 | 296.17 | 296.54 | 2,516,480 | -4.44(-1.47%) |
Oct 05, 2022 | 294.82 | 303.35 | 294.10 | 300.98 | 2,875,742 | +2.90(+0.97%) |
Oct 04, 2022 | 293.05 | 300.75 | 292.84 | 298.08 | 3,991,516 | +10.68(+3.71%) |
Oct 03, 2022 | 284.80 | 289.65 | 281.90 | 287.40 | 5,341,900 | +6.07(+2.16%) |
Sep 30, 2022 | 283.82 | 287.67 | 281.33 | 281.33 | 3,844,981 | -2.40(-0.85%) |
Sep 29, 2022 | 285.29 | 288.98 | 281.83 | 283.73 | 3,476,318 | -3.37(-1.18%) |
Sep 28, 2022 | 282.09 | 289.88 | 278.70 | 287.11 | 5,671,739 | +3.66(+1.29%) |
Sep 27, 2022 | 292.34 | 294.74 | 281.78 | 283.44 | 4,116,994 | -3.59(-1.25%) |
Sep 26, 2022 | 286.98 | 292.21 | 286.06 | 287.04 | 3,674,450 | -3.43(-1.18%) |
Sep 23, 2022 | 290.02 | 291.45 | 287.16 | 290.47 | 3,280,626 | -4.73(-1.60%) |
Sep 22, 2022 | 299.74 | 299.87 | 293.45 | 295.20 | 3,210,284 | -6.08(-2.02%) |
Sep 21, 2022 | 311.15 | 311.64 | 301.00 | 301.27 | 2,391,342 | -8.68(-2.80%) |
Sep 20, 2022 | 307.86 | 311.04 | 306.16 | 309.95 | 2,799,530 | -0.75(-0.24%) |
Sep 19, 2022 | 308.64 | 312.11 | 306.96 | 310.70 | 2,418,453 | -1.09(-0.35%) |
Sep 16, 2022 | 309.54 | 312.29 | 305.83 | 311.79 | 3,689,964 | -1.81(-0.58%) |
Sep 15, 2022 | 320.16 | 322.49 | 311.83 | 313.60 | 2,513,399 | -8.80(-2.73%) |
Sep 14, 2022 | 323.57 | 325.00 | 319.92 | 322.40 | 2,686,405 | +0.41(+0.13%) |
Sep 13, 2022 | 326.50 | 329.27 | 321.14 | 321.99 | 2,341,624 | -12.84(-3.84%) |
Sep 12, 2022 | 334.51 | 335.88 | 332.38 | 334.83 | 2,120,200 | +2.54(+0.77%) |
Sep 09, 2022 | 327.04 | 333.45 | 326.65 | 332.29 | 1,838,205 | +5.72(+1.75%) |
Sep 08, 2022 | 321.09 | 326.79 | 320.05 | 326.57 | 2,136,626 | +1.44(+0.44%) |
Sep 07, 2022 | 320.65 | 325.71 | 318.64 | 325.14 | 2,019,752 | +4.49(+1.40%) |
Sep 06, 2022 | 319.08 | 323.52 | 317.16 | 320.65 | 2,065,321 | +1.50(+0.47%) |
Sep 02, 2022 | 325.92 | 326.18 | 317.13 | 319.14 | 1,957,557 | -2.66(-0.83%) |