Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 368.14 | 371.65 | 361.02 | 371.65 | 3,078,357 | +4.75(+1.30%) |
Nov 29, 2022 | 364.43 | 368.07 | 362.64 | 366.90 | 1,826,570 | +1.29(+0.35%) |
Nov 28, 2022 | 368.54 | 371.37 | 364.20 | 365.61 | 2,334,496 | -6.22(-1.67%) |
Nov 25, 2022 | 368.86 | 372.38 | 368.31 | 371.82 | 1,296,341 | +2.50(+0.68%) |
Nov 23, 2022 | 367.08 | 371.19 | 366.61 | 369.33 | 1,951,242 | +2.28(+0.62%) |
Nov 22, 2022 | 364.69 | 368.92 | 364.69 | 367.05 | 2,111,907 | +3.50(+0.96%) |
Nov 21, 2022 | 362.30 | 364.09 | 358.97 | 363.55 | 1,963,478 | +0.97(+0.27%) |
Nov 18, 2022 | 364.58 | 366.06 | 360.86 | 362.59 | 2,494,000 | -0.55(-0.15%) |
Nov 17, 2022 | 360.63 | 365.00 | 358.58 | 363.14 | 2,404,038 | -2.44(-0.67%) |
Nov 16, 2022 | 366.42 | 368.51 | 363.36 | 365.58 | 2,408,010 | -0.53(-0.14%) |
Nov 15, 2022 | 369.07 | 372.51 | 363.97 | 366.11 | 3,337,410 | +0.50(+0.14%) |
Nov 14, 2022 | 367.18 | 370.33 | 363.83 | 365.61 | 2,728,649 | -2.69(-0.73%) |
Nov 11, 2022 | 363.35 | 370.05 | 362.16 | 368.30 | 3,565,258 | +6.56(+1.81%) |
Nov 10, 2022 | 353.79 | 363.76 | 353.55 | 361.74 | 3,962,617 | +15.60(+4.51%) |
Nov 09, 2022 | 347.05 | 351.06 | 345.07 | 346.14 | 3,184,572 | -1.93(-0.56%) |
Nov 08, 2022 | 346.43 | 351.10 | 345.62 | 348.07 | 3,660,502 | +1.40(+0.40%) |
Nov 07, 2022 | 344.24 | 347.06 | 342.81 | 346.68 | 2,641,135 | +4.45(+1.30%) |
Nov 04, 2022 | 338.49 | 342.68 | 335.84 | 342.23 | 3,318,041 | +8.64(+2.59%) |
Nov 03, 2022 | 332.28 | 335.31 | 327.58 | 333.59 | 2,630,615 | -0.88(-0.26%) |
Nov 02, 2022 | 332.39 | 341.78 | 331.55 | 334.46 | 3,371,689 | +1.16(+0.35%) |
Nov 01, 2022 | 330.01 | 333.41 | 328.71 | 333.31 | 2,422,338 | +3.89(+1.18%) |
Oct 31, 2022 | 326.13 | 331.01 | 325.65 | 329.42 | 2,325,487 | +2.57(+0.79%) |
Oct 28, 2022 | 323.69 | 327.57 | 321.28 | 326.84 | 1,753,892 | +4.44(+1.38%) |
Oct 27, 2022 | 324.44 | 326.95 | 321.79 | 322.41 | 2,090,118 | +1.43(+0.44%) |
Oct 26, 2022 | 319.86 | 323.83 | 319.50 | 320.98 | 2,276,605 | +3.15(+0.99%) |
Oct 25, 2022 | 313.50 | 318.99 | 311.64 | 317.84 | 1,919,312 | +3.54(+1.13%) |
Oct 24, 2022 | 314.11 | 316.72 | 311.57 | 314.30 | 2,334,912 | +3.44(+1.11%) |
Oct 21, 2022 | 297.38 | 311.48 | 295.94 | 310.86 | 3,708,208 | +13.66(+4.60%) |
Oct 20, 2022 | 298.43 | 302.20 | 295.46 | 297.19 | 2,490,972 | -0.91(-0.30%) |
Oct 19, 2022 | 298.91 | 301.00 | 294.56 | 298.10 | 2,471,945 | -2.00(-0.67%) |
Oct 18, 2022 | 307.58 | 310.26 | 298.33 | 300.10 | 6,721,461 | +6.83(+2.33%) |
Oct 17, 2022 | 291.07 | 297.97 | 290.81 | 293.27 | 3,257,265 | +6.43(+2.24%) |
Oct 14, 2022 | 293.99 | 297.96 | 285.97 | 286.85 | 2,508,239 | -6.77(-2.31%) |
Oct 13, 2022 | 277.70 | 295.23 | 275.14 | 293.62 | 2,848,002 | +11.25(+3.98%) |
Oct 12, 2022 | 281.11 | 286.65 | 278.93 | 282.37 | 1,844,298 | +1.05(+0.37%) |
Oct 11, 2022 | 284.95 | 289.27 | 281.04 | 281.32 | 2,501,282 | -6.05(-2.11%) |
Oct 10, 2022 | 290.33 | 291.37 | 285.36 | 287.37 | 1,371,974 | -0.52(-0.18%) |
Oct 07, 2022 | 290.68 | 291.78 | 286.04 | 287.89 | 1,872,125 | -3.43(-1.18%) |
Oct 06, 2022 | 293.92 | 295.54 | 290.13 | 291.32 | 1,429,854 | -4.14(-1.40%) |
Oct 05, 2022 | 293.15 | 296.62 | 290.30 | 295.46 | 2,083,917 | -5.61(-1.86%) |
Oct 04, 2022 | 293.36 | 301.35 | 292.47 | 301.07 | 2,509,267 | +15.03(+5.25%) |
Oct 03, 2022 | 284.15 | 288.03 | 278.35 | 286.04 | 2,027,454 | +5.83(+2.08%) |
Sep 30, 2022 | 283.03 | 287.90 | 279.88 | 280.21 | 2,061,115 | -2.93(-1.03%) |
Sep 29, 2022 | 284.06 | 286.24 | 278.78 | 283.14 | 2,019,000 | -4.48(-1.56%) |
Sep 28, 2022 | 281.12 | 289.16 | 279.68 | 287.61 | 2,394,360 | +9.00(+3.23%) |
Sep 27, 2022 | 284.47 | 286.04 | 275.97 | 278.61 | 2,098,346 | -3.10(-1.10%) |
Sep 26, 2022 | 285.90 | 288.87 | 279.50 | 281.71 | 2,411,348 | -7.03(-2.43%) |
Sep 23, 2022 | 294.08 | 296.22 | 284.43 | 288.74 | 3,052,187 | -10.47(-3.50%) |
Sep 22, 2022 | 308.20 | 309.22 | 297.57 | 299.21 | 2,341,959 | -7.45(-2.43%) |
Sep 21, 2022 | 310.69 | 315.34 | 306.58 | 306.66 | 1,877,880 | -2.44(-0.79%) |
Sep 20, 2022 | 311.43 | 312.48 | 305.99 | 309.10 | 1,641,512 | -5.16(-1.64%) |
Sep 19, 2022 | 306.52 | 314.86 | 306.50 | 314.26 | 1,728,226 | +2.34(+0.75%) |
Sep 16, 2022 | 312.08 | 314.59 | 305.78 | 311.92 | 3,081,773 | -5.17(-1.63%) |
Sep 15, 2022 | 314.33 | 320.59 | 313.24 | 317.09 | 1,557,539 | +4.17(+1.33%) |
Sep 14, 2022 | 314.06 | 316.43 | 309.33 | 312.92 | 2,042,411 | -1.08(-0.34%) |
Sep 13, 2022 | 321.36 | 321.78 | 312.51 | 314.00 | 2,344,614 | -13.57(-4.14%) |
Sep 12, 2022 | 326.69 | 329.28 | 325.19 | 327.57 | 1,634,933 | +2.37(+0.73%) |
Sep 09, 2022 | 323.17 | 326.09 | 322.26 | 325.20 | 1,511,941 | +4.51(+1.41%) |
Sep 08, 2022 | 315.82 | 321.10 | 313.02 | 320.69 | 1,856,833 | +4.61(+1.46%) |
Sep 07, 2022 | 310.04 | 317.60 | 309.09 | 316.08 | 1,565,308 | +3.89(+1.25%) |
Sep 06, 2022 | 317.76 | 318.64 | 309.29 | 312.19 | 1,650,446 | -4.77(-1.51%) |
Sep 02, 2022 | 320.02 | 325.40 | 315.51 | 316.96 | 2,316,969 | -1.93(-0.61%) |