Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 360.87 | 368.07 | 357.64 | 366.81 | 5,617,636 | +7.05(+1.96%) |
Nov 29, 2022 | 360.43 | 361.90 | 356.51 | 359.76 | 2,231,488 | -1.80(-0.50%) |
Nov 28, 2022 | 359.27 | 365.26 | 356.85 | 361.56 | 2,510,217 | +0.51(+0.14%) |
Nov 25, 2022 | 358.73 | 361.62 | 357.39 | 361.05 | 1,051,183 | +3.49(+0.98%) |
Nov 23, 2022 | 357.19 | 358.30 | 354.51 | 357.56 | 2,016,406 | +0.83(+0.23%) |
Nov 22, 2022 | 357.84 | 358.63 | 353.19 | 356.73 | 2,488,500 | -0.29(-0.08%) |
Nov 21, 2022 | 356.25 | 359.58 | 351.28 | 357.02 | 2,022,438 | -0.49(-0.14%) |
Nov 18, 2022 | 358.38 | 360.48 | 355.22 | 357.51 | 2,449,816 | +0.89(+0.25%) |
Nov 17, 2022 | 348.85 | 358.13 | 348.65 | 356.62 | 2,964,870 | +7.75(+2.22%) |
Nov 16, 2022 | 345.98 | 352.78 | 345.94 | 348.87 | 3,605,229 | +2.94(+0.85%) |
Nov 15, 2022 | 352.83 | 352.88 | 342.37 | 345.93 | 4,227,887 | -6.04(-1.72%) |
Nov 14, 2022 | 354.94 | 356.65 | 336.21 | 351.96 | 4,771,480 | +4.69(+1.35%) |
Nov 11, 2022 | 360.94 | 362.59 | 339.61 | 347.28 | 6,742,371 | -16.19(-4.45%) |
Nov 10, 2022 | 362.01 | 363.74 | 357.83 | 363.47 | 3,036,644 | +5.37(+1.50%) |
Nov 09, 2022 | 363.19 | 364.53 | 356.75 | 358.09 | 2,393,055 | -3.34(-0.92%) |
Nov 08, 2022 | 359.95 | 363.50 | 356.78 | 361.44 | 3,323,875 | +1.57(+0.44%) |
Nov 07, 2022 | 352.90 | 361.77 | 352.41 | 359.87 | 2,594,835 | +7.55(+2.14%) |
Nov 04, 2022 | 360.00 | 360.66 | 348.30 | 352.32 | 3,048,168 | -4.21(-1.18%) |
Nov 03, 2022 | 349.01 | 357.66 | 346.50 | 356.53 | 2,639,508 | +6.62(+1.89%) |
Nov 02, 2022 | 349.11 | 349.90 | 3,830,065 | +2.35(+0.67%) | ||
Nov 01, 2022 | 340.90 | 353.88 | 335.89 | 347.56 | 7,112,760 | -9.37(-2.63%) |
Oct 31, 2022 | 353.54 | 358.73 | 345.47 | 356.93 | 4,319,378 | +2.16(+0.61%) |
Oct 28, 2022 | 355.19 | 356.84 | 351.95 | 354.77 | 2,984,612 | +3.52(+1.00%) |
Oct 27, 2022 | 353.88 | 355.97 | 350.26 | 351.25 | 2,381,445 | -1.51(-0.43%) |
Oct 26, 2022 | 347.48 | 356.33 | 345.45 | 352.76 | 2,408,083 | +6.46(+1.86%) |
Oct 25, 2022 | 341.58 | 347.31 | 338.16 | 346.30 | 2,548,919 | +3.36(+0.98%) |
Oct 24, 2022 | 339.31 | 346.76 | 339.31 | 342.94 | 3,424,767 | +7.03(+2.09%) |
Oct 21, 2022 | 324.38 | 337.55 | 322.11 | 335.91 | 3,332,330 | +11.53(+3.56%) |
Oct 20, 2022 | 326.43 | 326.71 | 321.26 | 324.38 | 1,786,725 | -0.22(-0.07%) |
Oct 19, 2022 | 330.47 | 330.85 | 321.32 | 324.60 | 2,453,263 | -5.66(-1.71%) |
Oct 18, 2022 | 329.38 | 330.55 | 325.66 | 330.26 | 2,117,441 | +2.24(+0.68%) |
Oct 17, 2022 | 328.05 | 332.77 | 327.02 | 328.02 | 2,261,937 | +1.35(+0.41%) |
Oct 14, 2022 | 326.83 | 330.51 | 323.55 | 326.67 | 2,263,970 | -0.70(-0.21%) |
Oct 13, 2022 | 314.57 | 328.62 | 314.55 | 327.37 | 2,701,490 | +7.42(+2.32%) |
Oct 12, 2022 | 322.71 | 328.90 | 319.26 | 319.94 | 1,790,216 | -2.99(-0.92%) |
Oct 11, 2022 | 315.44 | 324.34 | 314.88 | 322.93 | 2,636,528 | +3.66(+1.15%) |
Oct 10, 2022 | 321.58 | 322.35 | 315.68 | 319.27 | 1,984,012 | -2.73(-0.85%) |
Oct 07, 2022 | 328.23 | 328.32 | 320.27 | 322.00 | 2,639,251 | -6.20(-1.89%) |
Oct 06, 2022 | 323.27 | 334.43 | 322.21 | 328.21 | 4,359,279 | +1.15(+0.35%) |
Oct 05, 2022 | 323.62 | 329.09 | 322.85 | 327.05 | 2,217,483 | +1.86(+0.57%) |
Oct 04, 2022 | 317.59 | 325.40 | 317.19 | 325.19 | 2,660,129 | +8.22(+2.59%) |
Oct 03, 2022 | 321.35 | 324.65 | 312.53 | 316.97 | 3,388,913 | -1.77(-0.56%) |
Sep 30, 2022 | 322.49 | 324.81 | 317.83 | 318.74 | 4,538,791 | -6.57(-2.02%) |
Sep 29, 2022 | 329.21 | 329.91 | 322.61 | 325.31 | 3,796,417 | -4.31(-1.31%) |
Sep 28, 2022 | 328.78 | 336.83 | 323.43 | 329.62 | 9,571,912 | +22.95(+7.48%) |
Sep 27, 2022 | 304.75 | 309.48 | 303.93 | 306.67 | 3,027,338 | +3.55(+1.17%) |
Sep 26, 2022 | 304.40 | 307.29 | 300.54 | 303.12 | 3,814,327 | -3.90(-1.27%) |
Sep 23, 2022 | 307.43 | 310.69 | 300.77 | 307.02 | 4,638,689 | +0.58(+0.19%) |
Sep 22, 2022 | 296.51 | 308.15 | 295.69 | 306.44 | 5,999,425 | +14.19(+4.85%) |
Sep 21, 2022 | 296.71 | 300.19 | 292.10 | 292.25 | 2,272,997 | -5.18(-1.74%) |
Sep 20, 2022 | 299.49 | 299.49 | 294.68 | 297.43 | 1,842,920 | -3.31(-1.10%) |
Sep 19, 2022 | 302.11 | 302.15 | 293.41 | 300.74 | 2,551,831 | -3.75(-1.23%) |
Sep 16, 2022 | 303.58 | 307.51 | 302.37 | 304.49 | 4,443,745 | -0.57(-0.19%) |
Sep 15, 2022 | 305.30 | 307.83 | 301.39 | 305.06 | 2,381,358 | -0.14(-0.05%) |
Sep 14, 2022 | 302.83 | 307.37 | 301.54 | 305.20 | 2,035,399 | +3.08(+1.02%) |
Sep 13, 2022 | 305.59 | 307.86 | 300.64 | 302.11 | 2,305,146 | -8.62(-2.77%) |
Sep 12, 2022 | 314.35 | 315.88 | 310.39 | 310.73 | 2,107,190 | -2.44(-0.78%) |
Sep 09, 2022 | 311.94 | 315.61 | 310.73 | 313.17 | 2,208,865 | +2.17(+0.70%) |
Sep 08, 2022 | 307.50 | 311.23 | 303.21 | 311.00 | 2,244,282 | +3.84(+1.25%) |
Sep 07, 2022 | 304.37 | 307.95 | 300.54 | 307.16 | 2,260,358 | +4.71(+1.56%) |
Sep 06, 2022 | 298.63 | 308.38 | 297.92 | 302.45 | 2,355,778 | +5.41(+1.82%) |
Sep 02, 2022 | 305.69 | 305.80 | 295.49 | 297.04 | 2,569,411 | -7.69(-2.52%) |