Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 328.81 | 344.55 | 327.84 | 344.49 | 608,638 | +16.05(+4.89%) |
Nov 29, 2022 | 331.68 | 332.23 | 327.15 | 328.44 | 544,736 | -3.07(-0.93%) |
Nov 28, 2022 | 335.66 | 337.15 | 330.19 | 331.51 | 636,637 | -7.16(-2.11%) |
Nov 25, 2022 | 338.39 | 339.73 | 337.64 | 338.67 | 186,168 | -2.14(-0.63%) |
Nov 23, 2022 | 336.77 | 341.58 | 336.58 | 340.81 | 445,047 | +3.60(+1.07%) |
Nov 22, 2022 | 332.12 | 337.41 | 329.92 | 337.20 | 522,393 | +5.93(+1.79%) |
Nov 21, 2022 | 333.19 | 334.38 | 330.47 | 331.27 | 1,027,297 | -3.99(-1.19%) |
Nov 18, 2022 | 339.11 | 339.26 | 332.62 | 335.26 | 461,807 | +0.38(+0.11%) |
Nov 17, 2022 | 329.84 | 336.50 | 329.06 | 334.89 | 734,643 | -0.19(-0.06%) |
Nov 16, 2022 | 337.94 | 338.72 | 333.91 | 335.08 | 534,860 | -5.81(-1.70%) |
Nov 15, 2022 | 343.72 | 345.28 | 337.50 | 340.89 | 923,000 | +4.85(+1.44%) |
Nov 14, 2022 | 336.30 | 340.12 | 334.02 | 336.04 | 938,224 | -3.24(-0.95%) |
Nov 11, 2022 | 332.03 | 340.27 | 330.79 | 339.27 | 1,337,892 | +6.78(+2.04%) |
Nov 10, 2022 | 322.09 | 332.81 | 320.93 | 332.49 | 1,378,226 | +25.97(+8.47%) |
Nov 09, 2022 | 311.77 | 312.65 | 306.04 | 306.52 | 669,783 | -8.39(-2.66%) |
Nov 08, 2022 | 314.62 | 319.18 | 310.49 | 314.91 | 555,629 | +2.90(+0.93%) |
Nov 07, 2022 | 308.76 | 312.52 | 305.53 | 312.01 | 714,089 | +4.56(+1.48%) |
Nov 04, 2022 | 308.81 | 310.21 | 300.57 | 307.45 | 742,464 | +3.94(+1.30%) |
Nov 03, 2022 | 308.13 | 308.97 | 303.28 | 303.51 | 2,120,874 | -8.89(-2.85%) |
Nov 02, 2022 | 324.22 | 327.47 | 312.39 | 312.40 | 569,054 | -12.00(-3.70%) |
Nov 01, 2022 | 331.06 | 331.83 | 323.04 | 324.40 | 410,395 | -2.52(-0.77%) |
Oct 31, 2022 | 327.86 | 329.03 | 325.09 | 326.93 | 546,526 | -3.94(-1.19%) |
Oct 28, 2022 | 319.40 | 331.59 | 319.40 | 330.87 | 554,672 | +12.80(+4.02%) |
Oct 27, 2022 | 322.22 | 324.62 | 317.41 | 318.07 | 538,580 | -3.33(-1.04%) |
Oct 26, 2022 | 320.27 | 328.31 | 319.92 | 321.39 | 525,792 | -6.59(-2.01%) |
Oct 25, 2022 | 321.93 | 328.20 | 321.93 | 327.99 | 646,010 | +7.03(+2.19%) |
Oct 24, 2022 | 318.49 | 322.08 | 314.00 | 320.96 | 466,366 | +3.74(+1.18%) |
Oct 21, 2022 | 308.27 | 317.82 | 307.13 | 317.21 | 488,184 | +8.14(+2.63%) |
Oct 20, 2022 | 309.19 | 315.84 | 307.57 | 309.08 | 486,004 | +0.17(+0.05%) |
Oct 19, 2022 | 307.61 | 312.04 | 305.87 | 308.91 | 417,413 | -1.52(-0.49%) |
Oct 18, 2022 | 315.11 | 316.63 | 306.56 | 310.43 | 1,381,011 | +3.16(+1.03%) |
Oct 17, 2022 | 305.14 | 308.53 | 304.89 | 307.27 | 469,581 | +9.42(+3.16%) |
Oct 14, 2022 | 309.65 | 309.94 | 297.37 | 297.86 | 622,866 | -8.72(-2.85%) |
Oct 13, 2022 | 289.94 | 308.17 | 288.73 | 306.58 | 1,325,823 | +8.54(+2.86%) |
Oct 12, 2022 | 299.67 | 301.24 | 297.18 | 298.05 | 776,528 | -1.07(-0.36%) |
Oct 11, 2022 | 302.03 | 304.27 | 296.84 | 299.12 | 1,025,848 | -4.95(-1.63%) |
Oct 10, 2022 | 309.62 | 310.17 | 300.92 | 304.07 | 986,806 | -5.59(-1.81%) |
Oct 07, 2022 | 316.75 | 316.75 | 308.14 | 309.66 | 808,897 | -13.45(-4.16%) |
Oct 06, 2022 | 324.54 | 328.48 | 322.68 | 323.11 | 1,545,560 | -2.47(-0.76%) |
Oct 05, 2022 | 319.79 | 327.72 | 318.00 | 325.57 | 568,365 | +1.03(+0.32%) |
Oct 04, 2022 | 319.80 | 324.70 | 319.57 | 324.54 | 969,871 | +10.98(+3.50%) |
Oct 03, 2022 | 307.01 | 315.26 | 305.21 | 313.56 | 771,719 | +9.24(+3.04%) |
Sep 30, 2022 | 308.77 | 313.73 | 304.11 | 304.32 | 1,001,282 | -5.62(-1.81%) |
Sep 29, 2022 | 313.52 | 313.98 | 306.27 | 309.95 | 2,679,466 | -8.17(-2.57%) |
Sep 28, 2022 | 312.21 | 319.66 | 310.35 | 318.12 | 1,438,690 | +3.65(+1.16%) |
Sep 27, 2022 | 317.60 | 320.74 | 311.33 | 314.47 | 2,344,679 | +1.13(+0.36%) |
Sep 26, 2022 | 314.71 | 320.27 | 312.49 | 313.34 | 1,144,271 | -2.06(-0.65%) |
Sep 23, 2022 | 316.99 | 317.56 | 311.46 | 315.40 | 2,635,954 | -4.53(-1.42%) |
Sep 22, 2022 | 322.63 | 323.83 | 318.32 | 319.93 | 739,988 | -4.27(-1.32%) |
Sep 21, 2022 | 330.75 | 335.82 | 324.20 | 324.20 | 507,639 | -4.99(-1.52%) |
Sep 20, 2022 | 328.09 | 331.40 | 326.44 | 329.19 | 478,114 | -2.05(-0.62%) |
Sep 19, 2022 | 325.53 | 331.50 | 325.53 | 331.24 | 2,735,840 | +2.58(+0.78%) |
Sep 16, 2022 | 327.75 | 329.15 | 324.16 | 328.66 | 716,389 | -2.48(-0.75%) |
Sep 15, 2022 | 335.72 | 338.31 | 329.27 | 331.14 | 590,257 | -7.54(-2.23%) |
Sep 14, 2022 | 338.79 | 340.55 | 335.33 | 338.68 | 444,432 | +1.46(+0.43%) |
Sep 13, 2022 | 345.74 | 346.90 | 336.36 | 337.21 | 714,036 | -18.64(-5.24%) |
Sep 12, 2022 | 352.27 | 355.91 | 352.27 | 355.85 | 307,114 | +5.55(+1.58%) |
Sep 09, 2022 | 345.69 | 351.00 | 345.63 | 350.30 | 311,871 | +7.41(+2.16%) |
Sep 08, 2022 | 338.37 | 344.26 | 336.92 | 342.89 | 400,423 | +2.06(+0.60%) |
Sep 07, 2022 | 335.99 | 342.25 | 334.83 | 340.84 | 556,097 | +5.34(+1.59%) |
Sep 06, 2022 | 338.59 | 339.45 | 333.35 | 335.50 | 613,084 | -2.45(-0.72%) |
Sep 02, 2022 | 345.70 | 347.62 | 336.09 | 337.95 | 547,751 | -4.02(-1.18%) |