Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 368.10 | 371.62 | 360.98 | 371.62 | 3,078,667 | +4.75(+1.30%) |
Nov 29, 2022 | 364.39 | 368.03 | 362.61 | 366.86 | 1,826,754 | +1.29(+0.35%) |
Nov 28, 2022 | 368.51 | 371.34 | 364.17 | 365.57 | 2,334,734 | -6.21(-1.67%) |
Nov 25, 2022 | 368.82 | 372.34 | 368.27 | 371.79 | 1,296,472 | +2.50(+0.68%) |
Nov 23, 2022 | 367.04 | 371.15 | 366.57 | 369.29 | 1,951,439 | +2.28(+0.62%) |
Nov 22, 2022 | 364.65 | 368.88 | 364.65 | 367.01 | 2,112,120 | +3.50(+0.96%) |
Nov 21, 2022 | 362.26 | 364.05 | 358.94 | 363.52 | 1,963,676 | +0.97(+0.27%) |
Nov 18, 2022 | 364.54 | 366.02 | 360.82 | 362.55 | 2,494,251 | -0.56(-0.15%) |
Nov 17, 2022 | 360.59 | 364.96 | 358.54 | 363.11 | 2,404,280 | -2.44(-0.67%) |
Nov 16, 2022 | 366.38 | 368.47 | 363.32 | 365.54 | 2,408,252 | -0.53(-0.14%) |
Nov 15, 2022 | 369.03 | 372.47 | 363.94 | 366.07 | 3,337,746 | +0.50(+0.14%) |
Nov 14, 2022 | 367.14 | 370.30 | 363.79 | 365.57 | 2,728,924 | -2.69(-0.73%) |
Nov 11, 2022 | 363.31 | 370.01 | 362.12 | 368.26 | 3,565,617 | +6.56(+1.81%) |
Nov 10, 2022 | 353.75 | 363.73 | 353.51 | 361.70 | 3,963,016 | +15.59(+4.51%) |
Nov 09, 2022 | 347.01 | 351.03 | 345.04 | 346.11 | 3,184,893 | -1.93(-0.56%) |
Nov 08, 2022 | 346.39 | 351.07 | 345.59 | 348.04 | 3,660,871 | +1.40(+0.40%) |
Nov 07, 2022 | 344.20 | 347.02 | 342.78 | 346.64 | 2,641,401 | +4.45(+1.30%) |
Nov 04, 2022 | 338.46 | 342.64 | 335.81 | 342.19 | 3,318,376 | +8.64(+2.59%) |
Nov 03, 2022 | 332.24 | 335.27 | 327.55 | 333.55 | 2,630,880 | -0.88(-0.26%) |
Nov 02, 2022 | 332.36 | 341.75 | 331.51 | 334.43 | 3,372,028 | +1.16(+0.35%) |
Nov 01, 2022 | 329.98 | 333.38 | 328.68 | 333.27 | 2,422,583 | +3.89(+1.18%) |
Oct 31, 2022 | 326.09 | 330.98 | 325.62 | 329.38 | 2,325,722 | +2.57(+0.79%) |
Oct 28, 2022 | 323.66 | 327.54 | 321.25 | 326.81 | 1,754,069 | +4.44(+1.38%) |
Oct 27, 2022 | 324.41 | 326.92 | 321.75 | 322.38 | 2,090,329 | +1.42(+0.44%) |
Oct 26, 2022 | 319.83 | 323.80 | 319.47 | 320.95 | 2,276,834 | +3.15(+0.99%) |
Oct 25, 2022 | 313.46 | 318.95 | 311.61 | 317.81 | 1,919,506 | +3.54(+1.13%) |
Oct 24, 2022 | 314.08 | 316.69 | 311.54 | 314.27 | 2,335,147 | +3.44(+1.11%) |
Oct 21, 2022 | 297.35 | 311.45 | 295.90 | 310.83 | 3,708,582 | +13.66(+4.60%) |
Oct 20, 2022 | 298.40 | 302.17 | 295.43 | 297.16 | 2,491,223 | -0.91(-0.30%) |
Oct 19, 2022 | 298.88 | 300.97 | 294.53 | 298.07 | 2,472,194 | -2.00(-0.67%) |
Oct 18, 2022 | 307.55 | 310.23 | 298.30 | 300.07 | 6,722,138 | +6.83(+2.33%) |
Oct 17, 2022 | 291.04 | 297.94 | 290.79 | 293.24 | 3,257,593 | +6.43(+2.24%) |
Oct 14, 2022 | 293.96 | 297.93 | 285.94 | 286.82 | 2,508,492 | -6.77(-2.31%) |
Oct 13, 2022 | 277.67 | 295.20 | 275.12 | 293.59 | 2,848,289 | +11.24(+3.98%) |
Oct 12, 2022 | 281.08 | 286.62 | 278.90 | 282.34 | 1,844,484 | +1.05(+0.37%) |
Oct 11, 2022 | 284.93 | 289.24 | 281.01 | 281.29 | 2,501,534 | -6.05(-2.11%) |
Oct 10, 2022 | 290.30 | 291.34 | 285.33 | 287.34 | 1,372,112 | -0.52(-0.18%) |
Oct 07, 2022 | 290.65 | 291.75 | 286.01 | 287.86 | 1,872,313 | -3.43(-1.18%) |
Oct 06, 2022 | 293.89 | 295.51 | 290.10 | 291.29 | 1,429,998 | -4.14(-1.40%) |
Oct 05, 2022 | 293.12 | 296.59 | 290.27 | 295.43 | 2,084,127 | -5.61(-1.86%) |
Oct 04, 2022 | 293.33 | 301.32 | 292.44 | 301.05 | 2,509,520 | +15.03(+5.25%) |
Oct 03, 2022 | 284.12 | 288.00 | 278.32 | 286.01 | 2,027,658 | +5.83(+2.08%) |
Sep 30, 2022 | 283.00 | 287.87 | 279.85 | 280.18 | 2,061,322 | -2.93(-1.03%) |
Sep 29, 2022 | 284.03 | 286.21 | 278.75 | 283.11 | 2,019,203 | -4.48(-1.56%) |
Sep 28, 2022 | 281.09 | 289.13 | 279.65 | 287.58 | 2,394,601 | +9.00(+3.23%) |
Sep 27, 2022 | 284.44 | 286.01 | 275.95 | 278.59 | 2,098,557 | -3.10(-1.10%) |
Sep 26, 2022 | 285.87 | 288.84 | 279.48 | 281.68 | 2,411,591 | -7.03(-2.43%) |
Sep 23, 2022 | 294.05 | 296.19 | 284.40 | 288.71 | 3,052,494 | -10.47(-3.50%) |
Sep 22, 2022 | 308.17 | 309.19 | 297.54 | 299.18 | 2,342,195 | -7.45(-2.43%) |
Sep 21, 2022 | 310.65 | 315.31 | 306.55 | 306.63 | 1,878,069 | -2.44(-0.79%) |
Sep 20, 2022 | 311.40 | 312.45 | 305.96 | 309.07 | 1,641,678 | -5.16(-1.64%) |
Sep 19, 2022 | 306.50 | 314.83 | 306.47 | 314.23 | 1,728,401 | +2.34(+0.75%) |
Sep 16, 2022 | 312.05 | 314.55 | 305.75 | 311.89 | 3,082,084 | -5.17(-1.63%) |
Sep 15, 2022 | 314.30 | 320.56 | 313.21 | 317.06 | 1,557,696 | +4.17(+1.33%) |
Sep 14, 2022 | 314.03 | 316.40 | 309.30 | 312.89 | 2,042,617 | -1.08(-0.34%) |
Sep 13, 2022 | 321.32 | 321.74 | 312.48 | 313.97 | 2,344,850 | -13.57(-4.14%) |
Sep 12, 2022 | 326.66 | 329.25 | 325.16 | 327.54 | 1,635,098 | +2.37(+0.73%) |
Sep 09, 2022 | 323.14 | 326.06 | 322.23 | 325.17 | 1,512,093 | +4.51(+1.41%) |
Sep 08, 2022 | 315.79 | 321.06 | 312.99 | 320.65 | 1,857,020 | +4.61(+1.46%) |
Sep 07, 2022 | 310.01 | 317.57 | 309.06 | 316.05 | 1,565,465 | +3.89(+1.25%) |
Sep 06, 2022 | 317.73 | 318.61 | 309.26 | 312.15 | 1,650,612 | -4.77(-1.51%) |
Sep 02, 2022 | 319.99 | 325.37 | 315.48 | 316.93 | 2,317,203 | -1.93(-0.61%) |