Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 375.32 | 383.11 | 369.47 | 380.89 | 908,480 | +5.56(+1.48%) |
Nov 29, 2022 | 373.71 | 376.73 | 370.82 | 375.33 | 393,330 | +0.75(+0.20%) |
Nov 28, 2022 | 381.09 | 383.63 | 374.07 | 374.58 | 383,733 | -6.63(-1.74%) |
Nov 25, 2022 | 384.64 | 387.03 | 379.50 | 381.21 | 188,750 | -2.63(-0.68%) |
Nov 23, 2022 | 371.22 | 384.09 | 370.89 | 383.84 | 496,624 | +15.35(+4.17%) |
Nov 22, 2022 | 368.26 | 370.21 | 364.98 | 368.48 | 356,819 | -1.72(-0.47%) |
Nov 21, 2022 | 361.14 | 371.91 | 361.14 | 370.21 | 704,991 | +9.74(+2.70%) |
Nov 18, 2022 | 366.64 | 374.10 | 357.69 | 360.47 | 808,023 | +1.14(+0.32%) |
Nov 17, 2022 | 352.59 | 359.41 | 348.55 | 359.33 | 438,000 | +2.21(+0.62%) |
Nov 16, 2022 | 361.20 | 368.99 | 354.62 | 357.12 | 477,163 | -2.22(-0.62%) |
Nov 15, 2022 | 364.92 | 367.95 | 358.35 | 359.34 | 609,657 | -3.42(-0.94%) |
Nov 14, 2022 | 358.33 | 370.41 | 356.57 | 362.76 | 788,897 | +3.63(+1.01%) |
Nov 11, 2022 | 350.19 | 363.24 | 349.47 | 359.12 | 712,760 | +8.52(+2.43%) |
Nov 10, 2022 | 340.77 | 351.28 | 335.66 | 350.60 | 850,604 | +18.89(+5.70%) |
Nov 09, 2022 | 330.03 | 333.04 | 326.04 | 331.71 | 541,669 | +1.03(+0.31%) |
Nov 08, 2022 | 340.94 | 344.26 | 328.24 | 330.68 | 584,535 | -10.23(-3.00%) |
Nov 07, 2022 | 352.69 | 353.11 | 340.48 | 340.91 | 824,069 | -11.48(-3.26%) |
Nov 04, 2022 | 347.27 | 352.81 | 340.90 | 352.39 | 912,456 | +7.43(+2.15%) |
Nov 03, 2022 | 328.28 | 346.02 | 328.28 | 344.97 | 913,575 | +12.78(+3.85%) |
Nov 02, 2022 | 327.73 | 341.96 | 326.83 | 332.19 | 1,086,816 | +5.48(+1.68%) |
Nov 01, 2022 | 327.41 | 328.09 | 323.45 | 326.71 | 678,680 | +1.18(+0.36%) |
Oct 31, 2022 | 328.23 | 332.36 | 324.89 | 325.54 | 558,296 | -2.51(-0.76%) |
Oct 28, 2022 | 322.30 | 328.30 | 321.19 | 328.05 | 491,554 | +3.23(+1.00%) |
Oct 27, 2022 | 320.31 | 331.10 | 320.31 | 324.81 | 918,112 | +9.29(+2.94%) |
Oct 26, 2022 | 323.12 | 324.47 | 315.08 | 315.52 | 843,869 | -6.72(-2.09%) |
Oct 25, 2022 | 318.41 | 326.07 | 318.27 | 322.24 | 623,091 | +5.60(+1.77%) |
Oct 24, 2022 | 316.46 | 317.06 | 309.32 | 316.64 | 626,854 | +1.57(+0.50%) |
Oct 21, 2022 | 313.95 | 316.23 | 307.78 | 315.07 | 769,526 | +2.02(+0.64%) |
Oct 20, 2022 | 315.72 | 321.10 | 312.48 | 313.05 | 678,099 | -3.82(-1.21%) |
Oct 19, 2022 | 320.98 | 325.27 | 314.94 | 316.88 | 735,672 | -5.39(-1.67%) |
Oct 18, 2022 | 316.93 | 324.64 | 315.54 | 322.26 | 1,188,774 | +7.58(+2.41%) |
Oct 17, 2022 | 316.47 | 320.39 | 311.72 | 314.68 | 1,003,191 | +3.74(+1.20%) |
Oct 14, 2022 | 327.26 | 327.39 | 310.54 | 310.94 | 1,389,964 | -15.60(-4.78%) |
Oct 13, 2022 | 311.58 | 329.15 | 306.76 | 326.54 | 2,972,926 | +30.87(+10.44%) |
Oct 12, 2022 | 297.18 | 299.08 | 293.37 | 295.67 | 817,684 | -1.70(-0.57%) |
Oct 11, 2022 | 304.25 | 305.74 | 296.25 | 297.38 | 994,258 | -6.05(-1.99%) |
Oct 10, 2022 | 309.33 | 309.63 | 298.28 | 303.42 | 1,014,121 | -4.75(-1.54%) |
Oct 07, 2022 | 313.96 | 314.56 | 306.55 | 308.17 | 728,500 | -9.50(-2.99%) |
Oct 06, 2022 | 329.50 | 329.95 | 314.42 | 317.68 | 727,831 | -10.69(-3.26%) |
Oct 05, 2022 | 321.38 | 329.86 | 317.98 | 328.37 | 675,100 | +4.43(+1.37%) |
Oct 04, 2022 | 322.30 | 327.10 | 320.73 | 323.94 | 1,051,599 | +13.88(+4.48%) |
Oct 03, 2022 | 304.87 | 311.90 | 294.56 | 310.06 | 861,085 | +6.11(+2.01%) |
Sep 30, 2022 | 308.93 | 313.23 | 303.81 | 303.94 | 601,693 | -6.03(-1.94%) |
Sep 29, 2022 | 312.21 | 316.80 | 304.71 | 309.97 | 770,232 | -4.73(-1.50%) |
Sep 28, 2022 | 311.72 | 316.86 | 306.86 | 314.70 | 611,693 | +6.85(+2.22%) |
Sep 27, 2022 | 320.25 | 322.28 | 306.90 | 307.85 | 872,035 | -10.34(-3.25%) |
Sep 26, 2022 | 322.89 | 322.89 | 314.97 | 318.19 | 780,079 | -5.15(-1.59%) |
Sep 23, 2022 | 317.46 | 329.73 | 315.51 | 323.34 | 1,412,938 | +9.66(+3.08%) |
Sep 22, 2022 | 323.45 | 324.98 | 313.17 | 313.68 | 1,042,659 | -12.80(-3.92%) |
Sep 21, 2022 | 327.65 | 334.35 | 323.89 | 326.48 | 919,392 | +0.83(+0.26%) |
Sep 20, 2022 | 323.14 | 329.43 | 320.23 | 325.64 | 1,173,708 | -0.62(-0.19%) |
Sep 19, 2022 | 334.32 | 335.81 | 323.38 | 326.26 | 924,666 | -9.79(-2.91%) |
Sep 16, 2022 | 341.23 | 343.87 | 331.99 | 336.05 | 939,863 | -6.41(-1.87%) |
Sep 15, 2022 | 332.77 | 344.07 | 332.59 | 342.46 | 849,875 | +9.04(+2.71%) |
Sep 14, 2022 | 343.32 | 343.52 | 331.03 | 333.41 | 1,272,655 | -8.82(-2.58%) |
Sep 13, 2022 | 348.99 | 348.99 | 341.66 | 342.23 | 805,930 | -13.73(-3.86%) |
Sep 12, 2022 | 364.42 | 369.56 | 355.23 | 355.97 | 600,698 | -2.62(-0.73%) |
Sep 09, 2022 | 355.26 | 360.04 | 352.16 | 358.58 | 784,244 | +5.00(+1.41%) |
Sep 08, 2022 | 351.21 | 355.36 | 349.03 | 353.58 | 727,102 | -0.60(-0.17%) |
Sep 07, 2022 | 355.42 | 358.32 | 351.56 | 354.18 | 790,959 | -0.16(-0.04%) |
Sep 06, 2022 | 357.33 | 357.33 | 347.74 | 354.33 | 674,965 | -2.96(-0.83%) |
Sep 02, 2022 | 365.90 | 365.90 | 356.03 | 357.29 | 484,381 | -5.69(-1.57%) |