Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 182.43 | 194.76 | 180.63 | 194.70 | 108,847,336 | +13.87(+7.67%) |
Nov 29, 2022 | 184.99 | 186.38 | 178.75 | 180.83 | 83,223,528 | -2.09(-1.14%) |
Nov 28, 2022 | 179.96 | 188.50 | 179.00 | 182.92 | 92,904,416 | +0.06(+0.03%) |
Nov 25, 2022 | 185.06 | 185.20 | 180.63 | 182.86 | 50,709,664 | -0.34(-0.19%) |
Nov 23, 2022 | 173.57 | 183.62 | 172.50 | 183.20 | 109,539,216 | +13.29(+7.82%) |
Nov 22, 2022 | 168.63 | 170.92 | 166.19 | 169.91 | 78,295,064 | +2.04(+1.22%) |
Nov 21, 2022 | 175.85 | 176.77 | 167.54 | 167.87 | 92,665,040 | -12.32(-6.84%) |
Nov 18, 2022 | 185.05 | 185.19 | 176.55 | 180.19 | 76,049,736 | -2.98(-1.63%) |
Nov 17, 2022 | 183.96 | 186.16 | 180.90 | 183.17 | 64,190,532 | -3.75(-2.01%) |
Nov 16, 2022 | 191.51 | 192.57 | 185.66 | 186.92 | 66,405,264 | -7.50(-3.86%) |
Nov 15, 2022 | 195.88 | 200.82 | 192.06 | 194.42 | 91,158,936 | +3.47(+1.82%) |
Nov 14, 2022 | 192.77 | 195.73 | 186.34 | 190.95 | 92,054,784 | -5.02(-2.56%) |
Nov 11, 2022 | 186.00 | 196.52 | 182.59 | 195.97 | 114,408,256 | +5.25(+2.75%) |
Nov 10, 2022 | 189.90 | 191.00 | 180.03 | 190.72 | 132,421,304 | +13.13(+7.39%) |
Nov 09, 2022 | 190.77 | 195.89 | 177.12 | 177.59 | 126,733,440 | -13.71(-7.17%) |
Nov 08, 2022 | 194.02 | 195.20 | 186.75 | 191.30 | 128,611,256 | -5.78(-2.93%) |
Nov 07, 2022 | 208.65 | 208.90 | 196.66 | 197.08 | 93,607,576 | -10.45(-5.04%) |
Nov 04, 2022 | 222.60 | 223.80 | 203.08 | 207.53 | 98,624,200 | -7.78(-3.61%) |
Nov 03, 2022 | 211.36 | 221.20 | 210.14 | 215.31 | 56,499,244 | +0.33(+0.15%) |
Nov 02, 2022 | 226.04 | 214.82 | 214.98 | 63,354,344 | -12.84(-5.64%) | |
Nov 01, 2022 | 234.05 | 237.40 | 227.28 | 227.82 | 62,610,848 | +0.28(+0.12%) |
Oct 31, 2022 | 226.19 | 229.85 | 221.94 | 227.54 | 61,517,828 | -0.98(-0.43%) |
Oct 28, 2022 | 225.40 | 228.86 | 216.35 | 228.52 | 69,152,560 | +3.43(+1.52%) |
Oct 27, 2022 | 229.77 | 233.81 | 222.85 | 225.09 | 61,551,840 | +0.45(+0.20%) |
Oct 26, 2022 | 219.40 | 230.60 | 218.20 | 224.64 | 85,157,168 | +2.22(+1.00%) |
Oct 25, 2022 | 210.10 | 224.35 | 210.00 | 222.41 | 96,378,520 | +11.16(+5.29%) |
Oct 24, 2022 | 205.82 | 213.50 | 198.59 | 211.25 | 100,374,128 | -3.19(-1.49%) |
Oct 21, 2022 | 206.41 | 214.66 | 203.80 | 214.44 | 75,725,944 | +7.16(+3.45%) |
Oct 20, 2022 | 208.28 | 215.55 | 202.00 | 207.28 | 117,728,776 | -14.76(-6.65%) |
Oct 19, 2022 | 219.80 | 222.93 | 217.78 | 222.04 | 65,927,600 | +1.85(+0.84%) |
Oct 18, 2022 | 229.50 | 229.82 | 217.25 | 220.19 | 75,705,000 | +0.84(+0.38%) |
Oct 17, 2022 | 210.04 | 221.86 | 209.45 | 219.35 | 79,256,560 | +14.36(+7.01%) |
Oct 14, 2022 | 224.01 | 226.26 | 204.16 | 204.99 | 94,146,520 | -16.73(-7.55%) |
Oct 13, 2022 | 208.30 | 222.99 | 206.22 | 221.72 | 91,357,280 | +4.48(+2.06%) |
Oct 12, 2022 | 215.33 | 219.30 | 211.51 | 217.24 | 66,776,560 | +0.74(+0.34%) |
Oct 11, 2022 | 220.95 | 225.75 | 215.00 | 216.50 | 76,980,096 | -6.46(-2.90%) |
Oct 10, 2022 | 223.93 | 226.99 | 218.36 | 222.96 | 67,817,928 | -0.11(-0.05%) |
Oct 07, 2022 | 233.93 | 234.57 | 222.02 | 223.07 | 83,998,696 | -15.06(-6.32%) |
Oct 06, 2022 | 239.44 | 244.58 | 235.35 | 238.13 | 69,186,240 | -2.68(-1.11%) |
Oct 05, 2022 | 245.01 | 246.67 | 233.27 | 240.81 | 87,459,368 | -8.63(-3.46%) |
Oct 04, 2022 | 250.52 | 257.50 | 242.01 | 249.44 | 109,470,768 | +7.04(+2.90%) |
Oct 03, 2022 | 254.50 | 255.16 | 241.01 | 242.40 | 98,247,576 | -22.85(-8.61%) |
Sep 30, 2022 | 266.14 | 275.57 | 262.47 | 265.25 | 67,734,544 | -2.96(-1.10%) |
Sep 29, 2022 | 282.76 | 283.65 | 265.78 | 268.21 | 77,494,608 | -19.60(-6.81%) |
Sep 28, 2022 | 283.08 | 289.00 | 277.57 | 287.81 | 54,559,948 | +4.87(+1.72%) |
Sep 27, 2022 | 283.84 | 288.67 | 277.51 | 282.94 | 61,738,672 | +6.93(+2.51%) |
Sep 26, 2022 | 271.83 | 284.09 | 270.31 | 276.01 | 58,011,224 | +0.68(+0.25%) |
Sep 23, 2022 | 283.09 | 284.50 | 272.82 | 275.33 | 63,748,368 | -13.26(-4.59%) |
Sep 22, 2022 | 299.86 | 301.29 | 285.82 | 288.59 | 70,469,464 | -12.21(-4.06%) |
Sep 21, 2022 | 308.29 | 313.80 | 300.63 | 300.80 | 62,374,808 | -7.93(-2.57%) |
Sep 20, 2022 | 306.91 | 313.33 | 305.58 | 308.73 | 61,559,676 | -0.34(-0.11%) |
Sep 19, 2022 | 300.09 | 309.84 | 297.80 | 309.07 | 60,135,144 | +5.72(+1.89%) |
Sep 16, 2022 | 299.61 | 303.71 | 295.60 | 303.35 | 87,143,496 | -0.40(-0.13%) |
Sep 15, 2022 | 301.83 | 309.12 | 300.73 | 303.75 | 64,702,220 | +1.14(+0.38%) |
Sep 14, 2022 | 292.24 | 306.00 | 291.64 | 302.61 | 72,549,600 | +10.48(+3.59%) |
Sep 13, 2022 | 292.90 | 297.40 | 290.40 | 292.13 | 68,136,208 | -12.29(-4.04%) |
Sep 12, 2022 | 300.72 | 305.49 | 300.40 | 304.42 | 48,601,948 | +4.74(+1.58%) |
Sep 09, 2022 | 291.67 | 299.85 | 291.30 | 299.68 | 54,471,380 | +10.42(+3.60%) |
Sep 08, 2022 | 281.30 | 289.50 | 279.76 | 289.26 | 53,643,316 | +5.56(+1.96%) |
Sep 07, 2022 | 273.10 | 283.84 | 272.27 | 283.70 | 49,965,364 | +9.28(+3.38%) |
Sep 06, 2022 | 272.67 | 275.99 | 265.74 | 274.42 | 55,805,492 | +4.21(+1.56%) |
Sep 02, 2022 | 281.07 | 282.30 | 269.08 | 270.21 | 50,931,228 | -6.95(-2.51%) |