Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 319.52 | 322.74 | 314.03 | 316.40 | 6,633,399 | +0.07(+0.02%) |
Nov 29, 2022 | 315.69 | 317.21 | 312.47 | 316.33 | 1,380,421 | +1.03(+0.33%) |
Nov 28, 2022 | 313.78 | 320.93 | 313.51 | 315.30 | 1,113,465 | +2.32(+0.74%) |
Nov 25, 2022 | 315.17 | 317.03 | 312.01 | 312.98 | 751,619 | -3.18(-1.01%) |
Nov 23, 2022 | 323.48 | 323.61 | 315.28 | 316.16 | 1,042,758 | -5.32(-1.65%) |
Nov 22, 2022 | 317.83 | 322.26 | 313.06 | 321.48 | 1,461,132 | +5.28(+1.67%) |
Nov 21, 2022 | 315.00 | 318.00 | 313.90 | 316.20 | 1,149,331 | +1.57(+0.50%) |
Nov 18, 2022 | 311.63 | 315.54 | 311.13 | 314.63 | 1,172,734 | +4.73(+1.53%) |
Nov 17, 2022 | 304.13 | 311.87 | 302.02 | 309.90 | 1,049,246 | +4.46(+1.46%) |
Nov 16, 2022 | 306.55 | 308.75 | 304.58 | 305.44 | 874,266 | +0.16(+0.05%) |
Nov 15, 2022 | 308.61 | 309.98 | 300.00 | 305.28 | 1,309,071 | -0.75(-0.25%) |
Nov 14, 2022 | 305.11 | 311.57 | 303.87 | 306.03 | 1,393,669 | +2.77(+0.91%) |
Nov 11, 2022 | 308.89 | 309.80 | 288.83 | 303.26 | 2,182,173 | -7.77(-2.50%) |
Nov 10, 2022 | 315.12 | 316.18 | 302.74 | 311.03 | 2,112,603 | +1.69(+0.55%) |
Nov 09, 2022 | 306.50 | 312.15 | 305.60 | 309.34 | 1,321,420 | +2.84(+0.93%) |
Nov 08, 2022 | 303.09 | 311.68 | 300.31 | 306.50 | 1,356,640 | +3.27(+1.08%) |
Nov 07, 2022 | 305.36 | 308.80 | 298.53 | 303.23 | 1,560,099 | -5.59(-1.81%) |
Nov 04, 2022 | 311.63 | 312.60 | 304.04 | 308.82 | 1,180,300 | -2.48(-0.80%) |
Nov 03, 2022 | 307.40 | 313.64 | 305.06 | 311.30 | 936,013 | +1.29(+0.42%) |
Nov 02, 2022 | 314.47 | 318.38 | 309.44 | 310.01 | 1,492,936 | -4.19(-1.33%) |
Nov 01, 2022 | 312.44 | 316.09 | 309.59 | 314.20 | 1,192,517 | +2.20(+0.71%) |
Oct 31, 2022 | 310.35 | 314.09 | 308.41 | 312.00 | 1,575,242 | -1.89(-0.60%) |
Oct 28, 2022 | 302.00 | 314.49 | 294.31 | 313.89 | 3,260,188 | +26.00(+9.03%) |
Oct 27, 2022 | 310.71 | 311.50 | 287.30 | 287.89 | 4,089,643 | -23.29(-7.48%) |
Oct 26, 2022 | 313.04 | 316.48 | 309.42 | 311.18 | 1,267,282 | +1.97(+0.64%) |
Oct 25, 2022 | 312.00 | 315.37 | 308.15 | 309.21 | 1,759,440 | -1.29(-0.42%) |
Oct 24, 2022 | 302.74 | 312.26 | 302.50 | 310.50 | 1,994,203 | +10.50(+3.50%) |
Oct 21, 2022 | 289.69 | 300.14 | 287.96 | 300.00 | 1,467,346 | +9.84(+3.39%) |
Oct 20, 2022 | 292.10 | 295.55 | 289.18 | 290.16 | 1,000,930 | -1.86(-0.64%) |
Oct 19, 2022 | 298.85 | 299.58 | 289.54 | 292.02 | 928,673 | -8.15(-2.72%) |
Oct 18, 2022 | 300.21 | 303.29 | 296.46 | 300.17 | 983,679 | +3.15(+1.06%) |
Oct 17, 2022 | 297.08 | 298.35 | 294.20 | 297.02 | 1,108,680 | +3.81(+1.30%) |
Oct 14, 2022 | 298.07 | 300.94 | 292.70 | 293.21 | 1,028,075 | -3.33(-1.12%) |
Oct 13, 2022 | 284.89 | 297.90 | 283.58 | 296.54 | 1,124,552 | +6.41(+2.21%) |
Oct 12, 2022 | 295.00 | 295.64 | 289.91 | 290.13 | 928,493 | -5.03(-1.70%) |
Oct 11, 2022 | 294.54 | 300.14 | 292.90 | 295.16 | 1,261,221 | +0.62(+0.21%) |
Oct 10, 2022 | 295.45 | 296.58 | 291.50 | 294.54 | 835,047 | -0.69(-0.23%) |
Oct 07, 2022 | 295.91 | 300.05 | 292.73 | 295.23 | 1,424,774 | -3.40(-1.14%) |
Oct 06, 2022 | 300.00 | 302.89 | 297.42 | 298.63 | 1,132,497 | -3.39(-1.12%) |
Oct 05, 2022 | 300.64 | 304.26 | 296.80 | 302.02 | 1,296,431 | +1.38(+0.46%) |
Oct 04, 2022 | 299.85 | 303.04 | 295.87 | 300.64 | 1,539,705 | +3.21(+1.08%) |
Oct 03, 2022 | 293.71 | 299.59 | 289.64 | 297.43 | 1,795,153 | +7.89(+2.73%) |
Sep 30, 2022 | 292.96 | 294.62 | 289.17 | 289.54 | 1,914,303 | -3.26(-1.11%) |
Sep 29, 2022 | 292.41 | 293.33 | 286.57 | 292.80 | 1,341,180 | +0.39(+0.13%) |
Sep 28, 2022 | 289.28 | 293.83 | 286.02 | 292.41 | 1,656,329 | +7.67(+2.69%) |
Sep 27, 2022 | 279.93 | 289.52 | 278.19 | 284.74 | 1,464,684 | +7.96(+2.88%) |
Sep 26, 2022 | 282.70 | 285.33 | 276.57 | 276.78 | 1,582,956 | -6.67(-2.35%) |
Sep 23, 2022 | 283.29 | 285.12 | 279.70 | 283.45 | 1,353,241 | -2.89(-1.01%) |
Sep 22, 2022 | 278.39 | 288.92 | 277.67 | 286.34 | 1,408,263 | +5.94(+2.12%) |
Sep 21, 2022 | 286.94 | 288.31 | 280.24 | 280.40 | 1,109,983 | -6.54(-2.28%) |
Sep 20, 2022 | 284.38 | 288.47 | 282.47 | 286.94 | 1,130,611 | +1.80(+0.63%) |
Sep 19, 2022 | 284.32 | 287.00 | 279.69 | 285.14 | 1,350,436 | -4.57(-1.58%) |
Sep 16, 2022 | 288.39 | 291.94 | 286.01 | 289.71 | 2,484,447 | +2.04(+0.71%) |
Sep 15, 2022 | 285.91 | 288.15 | 282.04 | 287.67 | 1,028,650 | +2.81(+0.99%) |
Sep 14, 2022 | 282.77 | 287.36 | 279.62 | 284.86 | 1,354,305 | +4.19(+1.49%) |
Sep 13, 2022 | 291.20 | 292.94 | 280.02 | 280.67 | 1,614,665 | -12.81(-4.36%) |
Sep 12, 2022 | 294.00 | 296.14 | 290.05 | 293.48 | 1,706,203 | +1.37(+0.47%) |
Sep 09, 2022 | 288.53 | 292.93 | 286.51 | 292.11 | 1,464,149 | +3.12(+1.08%) |
Sep 08, 2022 | 284.77 | 291.29 | 283.30 | 288.99 | 1,189,740 | +4.55(+1.60%) |
Sep 07, 2022 | 279.89 | 286.08 | 277.50 | 284.44 | 1,053,695 | +5.26(+1.88%) |
Sep 06, 2022 | 281.70 | 284.11 | 278.52 | 279.18 | 989,268 | -1.86(-0.66%) |
Sep 02, 2022 | 290.23 | 292.00 | 279.50 | 281.04 | 1,121,808 | -9.16(-3.16%) |