Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 362.62 | 383.21 | 359.25 | 382.94 | 1,406,814 | +21.67(+6.00%) |
Nov 29, 2022 | 363.75 | 365.80 | 359.06 | 361.27 | 617,458 | -1.40(-0.39%) |
Nov 28, 2022 | 367.35 | 371.24 | 360.16 | 362.67 | 1,080,101 | -9.30(-2.50%) |
Nov 25, 2022 | 374.69 | 376.00 | 371.97 | 371.97 | 393,134 | -5.02(-1.33%) |
Nov 23, 2022 | 372.09 | 380.62 | 372.04 | 376.99 | 1,319,255 | +4.50(+1.21%) |
Nov 22, 2022 | 364.81 | 372.77 | 361.75 | 372.49 | 1,110,735 | +10.78(+2.98%) |
Nov 21, 2022 | 363.80 | 365.11 | 360.57 | 361.71 | 613,046 | -6.10(-1.66%) |
Nov 18, 2022 | 373.13 | 373.21 | 363.83 | 367.81 | 1,049,062 | +0.82(+0.22%) |
Nov 17, 2022 | 356.58 | 368.63 | 355.94 | 366.99 | 1,339,246 | +2.85(+0.78%) |
Nov 16, 2022 | 371.17 | 371.91 | 361.84 | 364.14 | 1,612,111 | -15.68(-4.13%) |
Nov 15, 2022 | 384.42 | 385.47 | 374.67 | 379.82 | 1,652,626 | +10.70(+2.90%) |
Nov 14, 2022 | 371.19 | 376.38 | 369.00 | 369.12 | 1,245,183 | -4.09(-1.09%) |
Nov 11, 2022 | 363.89 | 375.40 | 359.72 | 373.21 | 2,065,116 | +11.08(+3.06%) |
Nov 10, 2022 | 346.94 | 363.02 | 344.05 | 362.13 | 1,805,038 | +33.96(+10.35%) |
Nov 09, 2022 | 333.26 | 334.58 | 327.66 | 328.17 | 1,208,498 | -10.84(-3.20%) |
Nov 08, 2022 | 337.91 | 343.00 | 332.13 | 339.00 | 1,316,645 | +7.30(+2.20%) |
Nov 07, 2022 | 327.69 | 332.97 | 323.41 | 331.70 | 1,197,971 | +7.02(+2.16%) |
Nov 04, 2022 | 321.52 | 325.51 | 317.06 | 324.68 | 1,554,280 | +14.36(+4.63%) |
Nov 03, 2022 | 308.66 | 315.14 | 305.42 | 310.32 | 1,267,284 | -4.21(-1.34%) |
Nov 02, 2022 | 326.85 | 314.12 | 314.54 | 1,075,501 | -10.25(-3.16%) | |
Nov 01, 2022 | 328.67 | 329.75 | 322.85 | 324.79 | 949,098 | +2.60(+0.81%) |
Oct 31, 2022 | 326.40 | 327.31 | 320.55 | 322.20 | 808,742 | -7.18(-2.18%) |
Oct 28, 2022 | 317.53 | 329.86 | 316.71 | 329.37 | 1,416,136 | +12.43(+3.92%) |
Oct 27, 2022 | 324.78 | 327.83 | 316.53 | 316.95 | 1,212,315 | -5.72(-1.77%) |
Oct 26, 2022 | 319.15 | 330.33 | 317.58 | 322.67 | 1,625,319 | -3.21(-0.98%) |
Oct 25, 2022 | 319.95 | 328.07 | 319.43 | 325.88 | 935,854 | +7.27(+2.28%) |
Oct 24, 2022 | 318.30 | 319.99 | 311.16 | 318.61 | 1,277,615 | +1.37(+0.43%) |
Oct 21, 2022 | 305.06 | 318.02 | 303.73 | 317.23 | 1,250,762 | +11.37(+3.72%) |
Oct 20, 2022 | 305.66 | 315.20 | 304.13 | 305.86 | 1,204,355 | +1.88(+0.62%) |
Oct 19, 2022 | 299.89 | 306.86 | 298.97 | 303.98 | 1,027,131 | +1.93(+0.64%) |
Oct 18, 2022 | 310.42 | 312.46 | 296.72 | 302.05 | 1,199,515 | +1.04(+0.34%) |
Oct 17, 2022 | 302.61 | 305.16 | 298.63 | 301.01 | 1,270,176 | +6.25(+2.12%) |
Oct 14, 2022 | 311.88 | 311.88 | 293.81 | 294.76 | 1,314,765 | -12.82(-4.17%) |
Oct 13, 2022 | 287.28 | 313.25 | 284.04 | 307.58 | 1,658,905 | +8.61(+2.88%) |
Oct 12, 2022 | 301.51 | 303.11 | 298.02 | 298.98 | 1,049,635 | -2.93(-0.97%) |
Oct 11, 2022 | 305.10 | 307.94 | 297.66 | 301.91 | 1,623,751 | -8.73(-2.81%) |
Oct 10, 2022 | 320.32 | 320.71 | 306.19 | 310.64 | 1,575,492 | -10.93(-3.40%) |
Oct 07, 2022 | 331.91 | 332.85 | 319.65 | 321.57 | 1,340,599 | -20.53(-6.00%) |
Oct 06, 2022 | 343.12 | 349.44 | 340.83 | 342.10 | 962,552 | -1.37(-0.40%) |
Oct 05, 2022 | 335.05 | 346.95 | 332.07 | 343.47 | 846,257 | +2.78(+0.82%) |
Oct 04, 2022 | 335.90 | 341.10 | 335.05 | 340.69 | 1,074,432 | +15.27(+4.69%) |
Oct 03, 2022 | 318.13 | 329.07 | 315.85 | 325.42 | 1,265,632 | +10.88(+3.46%) |
Sep 30, 2022 | 315.90 | 324.05 | 314.06 | 314.55 | 919,762 | -5.49(-1.71%) |
Sep 29, 2022 | 324.27 | 324.88 | 314.92 | 320.04 | 1,013,515 | -10.27(-3.11%) |
Sep 28, 2022 | 323.00 | 331.60 | 321.65 | 330.31 | 1,366,259 | +4.62(+1.42%) |
Sep 27, 2022 | 328.55 | 330.96 | 321.01 | 325.69 | 1,005,726 | +3.00(+0.93%) |
Sep 26, 2022 | 326.46 | 331.48 | 322.11 | 322.69 | 972,696 | -4.91(-1.50%) |
Sep 23, 2022 | 328.12 | 329.01 | 321.67 | 327.60 | 1,318,258 | -4.45(-1.34%) |
Sep 22, 2022 | 339.38 | 340.81 | 330.09 | 332.05 | 996,671 | -9.28(-2.72%) |
Sep 21, 2022 | 345.46 | 356.65 | 341.33 | 341.33 | 1,200,468 | -3.49(-1.01%) |
Sep 20, 2022 | 346.08 | 347.76 | 342.08 | 344.82 | 892,359 | -4.64(-1.33%) |
Sep 19, 2022 | 343.20 | 351.31 | 343.04 | 349.46 | 729,029 | +1.83(+0.53%) |
Sep 16, 2022 | 341.77 | 348.01 | 339.17 | 347.64 | 1,151,971 | +2.07(+0.60%) |
Sep 15, 2022 | 349.03 | 353.12 | 343.22 | 345.57 | 825,109 | -5.83(-1.66%) |
Sep 14, 2022 | 350.06 | 353.83 | 346.15 | 351.40 | 924,354 | +3.94(+1.14%) |
Sep 13, 2022 | 356.37 | 359.44 | 346.40 | 347.45 | 1,379,004 | -23.01(-6.21%) |
Sep 12, 2022 | 370.25 | 372.29 | 366.01 | 370.46 | 886,690 | +1.80(+0.49%) |
Sep 09, 2022 | 364.76 | 370.56 | 364.76 | 368.66 | 701,803 | +8.64(+2.40%) |
Sep 08, 2022 | 350.62 | 361.37 | 348.45 | 360.02 | 958,397 | +5.97(+1.69%) |
Sep 07, 2022 | 349.57 | 357.05 | 346.93 | 354.06 | 576,615 | +5.89(+1.69%) |
Sep 06, 2022 | 352.17 | 354.11 | 345.50 | 348.17 | 914,055 | -4.06(-1.15%) |
Sep 02, 2022 | 361.62 | 364.15 | 350.69 | 352.23 | 1,304,635 | -3.91(-1.10%) |