Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 343.09 | 349.26 | 336.15 | 348.69 | 6,544,682 | +5.59(+1.63%) |
Nov 29, 2022 | 346.63 | 347.63 | 342.36 | 343.10 | 1,696,072 | -3.82(-1.10%) |
Nov 28, 2022 | 350.33 | 353.18 | 345.85 | 346.92 | 1,969,328 | -6.82(-1.93%) |
Nov 25, 2022 | 350.91 | 354.14 | 348.42 | 353.74 | 788,935 | +0.49(+0.14%) |
Nov 23, 2022 | 348.08 | 356.98 | 346.21 | 353.26 | 2,167,789 | +5.93(+1.71%) |
Nov 22, 2022 | 344.48 | 347.52 | 341.40 | 347.32 | 1,425,028 | +4.76(+1.39%) |
Nov 21, 2022 | 338.45 | 344.41 | 334.27 | 342.56 | 1,856,576 | +1.53(+0.45%) |
Nov 18, 2022 | 347.06 | 348.17 | 335.65 | 341.03 | 1,990,798 | -0.89(-0.26%) |
Nov 17, 2022 | 344.06 | 345.08 | 338.72 | 341.92 | 1,306,735 | -6.80(-1.95%) |
Nov 16, 2022 | 350.37 | 352.81 | 346.98 | 348.72 | 1,410,544 | -0.98(-0.28%) |
Nov 15, 2022 | 348.89 | 352.54 | 346.31 | 349.70 | 1,433,500 | +6.89(+2.01%) |
Nov 14, 2022 | 343.86 | 348.03 | 341.40 | 342.81 | 1,382,235 | -8.41(-2.39%) |
Nov 11, 2022 | 341.23 | 352.72 | 341.23 | 351.21 | 2,071,605 | +9.85(+2.89%) |
Nov 10, 2022 | 326.06 | 342.43 | 325.04 | 341.37 | 2,606,113 | +31.66(+10.22%) |
Nov 09, 2022 | 314.09 | 315.02 | 308.27 | 309.70 | 1,756,057 | -5.76(-1.83%) |
Nov 08, 2022 | 316.65 | 320.69 | 311.91 | 315.46 | 1,227,618 | +0.68(+0.22%) |
Nov 07, 2022 | 316.87 | 317.77 | 310.38 | 314.78 | 1,054,821 | +2.81(+0.90%) |
Nov 04, 2022 | 308.93 | 313.77 | 305.51 | 311.97 | 1,682,702 | +7.00(+2.30%) |
Nov 03, 2022 | 301.04 | 307.28 | 300.78 | 304.97 | 1,935,851 | -1.42(-0.46%) |
Nov 02, 2022 | 311.17 | 316.02 | 304.69 | 306.39 | 1,882,028 | -5.31(-1.70%) |
Nov 01, 2022 | 320.72 | 321.61 | 310.82 | 311.71 | 1,496,992 | -5.05(-1.59%) |
Oct 31, 2022 | 319.97 | 322.00 | 316.65 | 316.75 | 1,872,107 | -5.60(-1.74%) |
Oct 28, 2022 | 312.43 | 323.05 | 311.21 | 322.36 | 1,611,154 | +7.51(+2.39%) |
Oct 27, 2022 | 308.02 | 321.83 | 308.02 | 314.84 | 2,599,618 | +7.67(+2.50%) |
Oct 26, 2022 | 308.12 | 313.56 | 306.27 | 307.17 | 1,984,618 | -0.49(-0.16%) |
Oct 25, 2022 | 292.97 | 308.59 | 291.38 | 307.66 | 3,016,094 | +11.48(+3.88%) |
Oct 24, 2022 | 294.05 | 298.05 | 291.27 | 296.19 | 1,897,259 | +4.39(+1.50%) |
Oct 21, 2022 | 287.75 | 292.21 | 283.29 | 291.80 | 1,765,557 | +3.86(+1.34%) |
Oct 20, 2022 | 292.36 | 295.69 | 286.39 | 287.94 | 1,651,223 | -4.77(-1.63%) |
Oct 19, 2022 | 292.69 | 295.94 | 290.43 | 292.72 | 1,419,063 | -3.88(-1.31%) |
Oct 18, 2022 | 300.09 | 301.85 | 294.02 | 296.60 | 2,302,859 | +3.37(+1.15%) |
Oct 17, 2022 | 288.61 | 295.85 | 287.57 | 293.23 | 1,805,811 | +10.62(+3.76%) |
Oct 14, 2022 | 291.16 | 295.91 | 282.12 | 282.61 | 1,654,737 | -5.58(-1.94%) |
Oct 13, 2022 | 279.04 | 290.23 | 275.41 | 288.19 | 2,838,805 | +1.09(+0.38%) |
Oct 12, 2022 | 290.77 | 291.74 | 286.99 | 287.10 | 1,465,380 | -3.50(-1.20%) |
Oct 11, 2022 | 293.11 | 295.32 | 289.01 | 290.60 | 1,635,407 | -3.94(-1.34%) |
Oct 10, 2022 | 302.82 | 302.88 | 293.54 | 294.54 | 1,573,558 | -5.73(-1.91%) |
Oct 07, 2022 | 308.40 | 309.19 | 298.38 | 300.27 | 2,128,101 | -11.48(-3.68%) |
Oct 06, 2022 | 316.47 | 318.22 | 310.99 | 311.75 | 1,285,940 | -5.40(-1.70%) |
Oct 05, 2022 | 314.49 | 319.59 | 312.50 | 317.15 | 1,406,061 | -1.87(-0.59%) |
Oct 04, 2022 | 314.38 | 319.80 | 313.86 | 319.02 | 1,528,751 | +8.64(+2.78%) |
Oct 03, 2022 | 302.77 | 312.07 | 302.55 | 310.38 | 1,500,319 | +9.31(+3.09%) |
Sep 30, 2022 | 305.95 | 310.69 | 300.81 | 301.08 | 2,236,437 | -5.01(-1.64%) |
Sep 29, 2022 | 307.28 | 308.15 | 304.04 | 306.09 | 2,244,773 | -4.28(-1.38%) |
Sep 28, 2022 | 310.90 | 312.84 | 306.71 | 310.37 | 2,697,081 | +1.48(+0.48%) |
Sep 27, 2022 | 313.57 | 315.79 | 305.91 | 308.89 | 2,873,758 | -2.13(-0.68%) |
Sep 26, 2022 | 312.80 | 314.63 | 307.74 | 311.02 | 2,761,122 | -2.40(-0.76%) |
Sep 23, 2022 | 317.28 | 319.08 | 310.88 | 313.41 | 2,480,054 | -4.45(-1.40%) |
Sep 22, 2022 | 328.92 | 329.57 | 317.71 | 317.86 | 2,549,547 | -12.34(-3.74%) |
Sep 21, 2022 | 337.00 | 340.05 | 330.19 | 330.19 | 1,325,998 | -4.41(-1.32%) |
Sep 20, 2022 | 337.62 | 338.14 | 330.53 | 334.60 | 1,278,962 | -5.26(-1.55%) |
Sep 19, 2022 | 337.85 | 340.21 | 336.25 | 339.87 | 1,565,124 | -1.36(-0.40%) |
Sep 16, 2022 | 339.14 | 341.50 | 335.92 | 341.23 | 3,438,155 | -0.98(-0.29%) |
Sep 15, 2022 | 345.75 | 346.23 | 339.56 | 342.20 | 2,104,250 | -4.04(-1.17%) |
Sep 14, 2022 | 354.75 | 354.75 | 343.08 | 346.25 | 2,653,766 | -5.28(-1.50%) |
Sep 13, 2022 | 359.13 | 360.17 | 350.80 | 351.52 | 1,662,977 | -14.78(-4.03%) |
Sep 12, 2022 | 365.30 | 368.99 | 363.98 | 366.30 | 1,273,736 | +2.05(+0.56%) |
Sep 09, 2022 | 362.34 | 366.01 | 361.31 | 364.25 | 1,294,282 | +2.33(+0.64%) |
Sep 08, 2022 | 356.09 | 362.38 | 355.43 | 361.92 | 1,010,463 | +3.48(+0.97%) |
Sep 07, 2022 | 351.89 | 358.81 | 350.35 | 358.44 | 1,097,596 | +6.65(+1.89%) |
Sep 06, 2022 | 345.11 | 354.91 | 344.93 | 351.80 | 1,627,141 | +9.03(+2.64%) |
Sep 02, 2022 | 351.16 | 351.16 | 340.71 | 342.76 | 1,251,090 | -4.28(-1.23%) |