Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 360.26 | 367.44 | 357.03 | 366.19 | 5,627,211 | +7.04(+1.96%) |
Nov 29, 2022 | 359.81 | 361.28 | 355.91 | 359.15 | 2,235,292 | -1.80(-0.50%) |
Nov 28, 2022 | 358.66 | 364.64 | 356.24 | 360.95 | 2,514,495 | +0.51(+0.14%) |
Nov 25, 2022 | 358.12 | 361.01 | 356.78 | 360.44 | 1,052,975 | +3.48(+0.98%) |
Nov 23, 2022 | 356.58 | 357.69 | 353.90 | 356.95 | 2,019,843 | +0.83(+0.23%) |
Nov 22, 2022 | 357.23 | 358.02 | 352.59 | 356.12 | 2,492,742 | -0.29(-0.08%) |
Nov 21, 2022 | 355.64 | 358.96 | 350.69 | 356.41 | 2,025,886 | -0.49(-0.14%) |
Nov 18, 2022 | 357.77 | 359.86 | 354.61 | 356.90 | 2,453,992 | +0.89(+0.25%) |
Nov 17, 2022 | 348.26 | 357.52 | 348.06 | 356.01 | 2,969,924 | +7.74(+2.22%) |
Nov 16, 2022 | 345.39 | 352.18 | 345.35 | 348.28 | 3,611,374 | +2.94(+0.85%) |
Nov 15, 2022 | 352.24 | 352.28 | 341.79 | 345.34 | 4,235,093 | -6.03(-1.72%) |
Nov 14, 2022 | 354.34 | 356.04 | 335.64 | 351.37 | 4,779,613 | +4.68(+1.35%) |
Nov 11, 2022 | 360.33 | 361.97 | 339.03 | 346.69 | 6,753,863 | -16.16(-4.45%) |
Nov 10, 2022 | 361.39 | 363.12 | 357.22 | 362.85 | 3,041,821 | +5.36(+1.50%) |
Nov 09, 2022 | 362.57 | 363.91 | 356.15 | 357.48 | 2,397,134 | -3.34(-0.92%) |
Nov 08, 2022 | 359.33 | 362.88 | 356.17 | 360.82 | 3,329,541 | +1.56(+0.44%) |
Nov 07, 2022 | 352.30 | 361.15 | 351.81 | 359.26 | 2,599,258 | +7.54(+2.14%) |
Nov 04, 2022 | 359.38 | 360.05 | 347.71 | 351.72 | 3,053,363 | -4.20(-1.18%) |
Nov 03, 2022 | 348.42 | 357.05 | 345.91 | 355.92 | 2,644,008 | +6.61(+1.89%) |
Nov 02, 2022 | 348.52 | 349.31 | 3,836,594 | +2.34(+0.68%) | ||
Nov 01, 2022 | 340.32 | 353.27 | 335.32 | 346.96 | 7,124,884 | -9.36(-2.63%) |
Oct 31, 2022 | 352.94 | 358.12 | 344.88 | 356.32 | 4,326,741 | +2.15(+0.61%) |
Oct 28, 2022 | 354.58 | 356.23 | 351.35 | 354.17 | 2,989,699 | +3.51(+1.00%) |
Oct 27, 2022 | 353.27 | 355.37 | 349.66 | 350.65 | 2,385,504 | -1.51(-0.43%) |
Oct 26, 2022 | 346.89 | 355.72 | 344.86 | 352.16 | 2,412,187 | +6.45(+1.86%) |
Oct 25, 2022 | 341.00 | 346.72 | 337.59 | 345.71 | 2,553,263 | +3.36(+0.98%) |
Oct 24, 2022 | 338.74 | 346.17 | 338.74 | 342.36 | 3,430,605 | +7.02(+2.09%) |
Oct 21, 2022 | 323.83 | 336.98 | 321.57 | 335.34 | 3,338,010 | +11.51(+3.56%) |
Oct 20, 2022 | 325.88 | 326.16 | 320.71 | 323.83 | 1,789,770 | -0.22(-0.07%) |
Oct 19, 2022 | 329.91 | 330.28 | 320.78 | 324.05 | 2,457,444 | -5.65(-1.71%) |
Oct 18, 2022 | 328.82 | 329.99 | 325.11 | 329.69 | 2,121,051 | +2.23(+0.68%) |
Oct 17, 2022 | 327.49 | 332.20 | 326.47 | 327.46 | 2,265,793 | +1.35(+0.41%) |
Oct 14, 2022 | 326.28 | 329.95 | 323.00 | 326.11 | 2,267,829 | -0.70(-0.21%) |
Oct 13, 2022 | 314.04 | 328.06 | 314.02 | 326.81 | 2,706,094 | +7.41(+2.32%) |
Oct 12, 2022 | 322.17 | 328.34 | 318.72 | 319.40 | 1,793,268 | -2.98(-0.92%) |
Oct 11, 2022 | 314.90 | 323.79 | 314.34 | 322.38 | 2,641,022 | +3.65(+1.15%) |
Oct 10, 2022 | 321.03 | 321.80 | 315.14 | 318.73 | 1,987,394 | -2.73(-0.85%) |
Oct 07, 2022 | 327.67 | 327.76 | 319.73 | 321.46 | 2,643,750 | -6.19(-1.89%) |
Oct 06, 2022 | 322.72 | 333.86 | 321.66 | 327.65 | 4,366,709 | +1.15(+0.35%) |
Oct 05, 2022 | 323.07 | 328.53 | 322.30 | 326.50 | 2,221,263 | +1.86(+0.57%) |
Oct 04, 2022 | 317.05 | 324.84 | 316.65 | 324.64 | 2,664,664 | +8.21(+2.59%) |
Oct 03, 2022 | 320.80 | 324.10 | 312.00 | 316.43 | 3,394,690 | -1.77(-0.56%) |
Sep 30, 2022 | 321.94 | 324.26 | 317.29 | 318.20 | 4,546,527 | -6.55(-2.02%) |
Sep 29, 2022 | 328.65 | 329.35 | 322.06 | 324.75 | 3,802,888 | -4.30(-1.31%) |
Sep 28, 2022 | 328.22 | 336.26 | 322.87 | 329.05 | 9,588,227 | +22.91(+7.48%) |
Sep 27, 2022 | 304.23 | 308.95 | 303.41 | 306.14 | 3,032,498 | +3.54(+1.17%) |
Sep 26, 2022 | 303.88 | 306.76 | 300.02 | 302.60 | 3,820,829 | -3.90(-1.27%) |
Sep 23, 2022 | 306.90 | 310.16 | 300.26 | 306.50 | 4,646,596 | +0.58(+0.19%) |
Sep 22, 2022 | 296.01 | 307.63 | 295.18 | 305.92 | 6,009,651 | +14.16(+4.85%) |
Sep 21, 2022 | 296.21 | 299.68 | 291.60 | 291.76 | 2,276,871 | -5.17(-1.74%) |
Sep 20, 2022 | 298.98 | 298.98 | 294.18 | 296.92 | 1,846,062 | -3.31(-1.10%) |
Sep 19, 2022 | 301.60 | 301.64 | 292.91 | 300.23 | 2,556,181 | -3.74(-1.23%) |
Sep 16, 2022 | 303.06 | 306.99 | 301.85 | 303.97 | 4,451,320 | -0.57(-0.19%) |
Sep 15, 2022 | 304.78 | 307.31 | 300.88 | 304.54 | 2,385,417 | -0.14(-0.05%) |
Sep 14, 2022 | 302.32 | 306.85 | 301.03 | 304.68 | 2,038,869 | +3.08(+1.02%) |
Sep 13, 2022 | 305.07 | 307.34 | 300.13 | 301.60 | 2,309,075 | -8.60(-2.77%) |
Sep 12, 2022 | 313.81 | 315.35 | 309.87 | 310.20 | 2,110,782 | -2.44(-0.78%) |
Sep 09, 2022 | 311.41 | 315.07 | 310.20 | 312.64 | 2,212,630 | +2.16(+0.70%) |
Sep 08, 2022 | 306.98 | 310.70 | 302.69 | 310.48 | 2,248,107 | +3.84(+1.25%) |
Sep 07, 2022 | 303.85 | 307.42 | 300.02 | 306.64 | 2,264,211 | +4.70(+1.56%) |
Sep 06, 2022 | 298.12 | 307.85 | 297.42 | 301.93 | 2,359,794 | +5.40(+1.82%) |
Sep 02, 2022 | 305.17 | 305.28 | 294.99 | 296.53 | 2,573,790 | -7.68(-2.52%) |