Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 325.24 | 330.10 | 321.60 | 329.51 | 3,181,056 | +4.42(+1.36%) |
Nov 29, 2022 | 327.83 | 328.55 | 324.15 | 325.10 | 1,928,280 | -5.61(-1.70%) |
Nov 28, 2022 | 337.57 | 337.79 | 329.82 | 330.71 | 2,942,059 | -6.58(-1.95%) |
Nov 25, 2022 | 336.15 | 337.44 | 335.41 | 337.29 | 468,435 | +1.53(+0.46%) |
Nov 23, 2022 | 333.68 | 336.39 | 333.30 | 335.76 | 974,649 | +3.04(+0.91%) |
Nov 22, 2022 | 329.19 | 333.22 | 327.33 | 332.72 | 1,031,726 | +5.28(+1.61%) |
Nov 21, 2022 | 325.75 | 328.96 | 325.75 | 327.44 | 1,088,188 | -0.53(-0.16%) |
Nov 18, 2022 | 327.24 | 328.75 | 324.13 | 327.97 | 1,284,123 | +4.47(+1.38%) |
Nov 17, 2022 | 322.88 | 324.48 | 321.21 | 323.50 | 1,552,742 | -3.32(-1.02%) |
Nov 16, 2022 | 328.88 | 329.19 | 326.41 | 326.82 | 1,448,545 | +1.15(+0.35%) |
Nov 15, 2022 | 332.00 | 332.22 | 323.12 | 325.67 | 1,904,943 | +0.47(+0.14%) |
Nov 14, 2022 | 326.10 | 331.03 | 325.07 | 325.20 | 1,948,930 | +1.82(+0.56%) |
Nov 11, 2022 | 326.27 | 327.34 | 322.67 | 323.38 | 2,179,052 | +1.81(+0.56%) |
Nov 10, 2022 | 323.17 | 323.29 | 317.82 | 321.57 | 2,740,100 | +13.64(+4.43%) |
Nov 09, 2022 | 309.16 | 312.27 | 306.84 | 307.93 | 1,190,170 | -0.26(-0.09%) |
Nov 08, 2022 | 308.18 | 311.91 | 307.19 | 308.19 | 1,552,161 | +1.19(+0.39%) |
Nov 07, 2022 | 304.65 | 307.45 | 303.01 | 307.00 | 1,609,195 | +4.47(+1.48%) |
Nov 04, 2022 | 299.80 | 303.62 | 296.75 | 302.53 | 3,010,401 | +11.09(+3.81%) |
Nov 03, 2022 | 283.98 | 292.04 | 283.94 | 291.44 | 2,446,759 | +3.19(+1.11%) |
Nov 02, 2022 | 296.08 | 287.79 | 288.24 | 2,642,783 | -3.75(-1.28%) | |
Nov 01, 2022 | 297.72 | 297.72 | 290.32 | 292.00 | 1,983,788 | +0.80(+0.28%) |
Oct 31, 2022 | 294.45 | 296.49 | 290.97 | 291.19 | 2,060,055 | -4.36(-1.47%) |
Oct 28, 2022 | 289.92 | 296.73 | 288.57 | 295.55 | 2,296,928 | +8.36(+2.91%) |
Oct 27, 2022 | 287.91 | 290.56 | 286.14 | 287.19 | 2,387,966 | -1.55(-0.54%) |
Oct 26, 2022 | 285.67 | 290.46 | 284.22 | 288.73 | 2,652,118 | +6.52(+2.31%) |
Oct 25, 2022 | 272.58 | 282.27 | 272.34 | 282.21 | 3,063,052 | +9.85(+3.62%) |
Oct 24, 2022 | 287.25 | 288.77 | 270.91 | 272.36 | 4,548,727 | -9.99(-3.54%) |
Oct 21, 2022 | 274.65 | 282.75 | 273.75 | 282.35 | 1,646,872 | +5.96(+2.16%) |
Oct 20, 2022 | 278.52 | 282.25 | 275.67 | 276.38 | 1,373,507 | -1.64(-0.59%) |
Oct 19, 2022 | 278.12 | 280.18 | 275.98 | 278.03 | 1,211,614 | -0.74(-0.26%) |
Oct 18, 2022 | 282.20 | 282.85 | 276.92 | 278.76 | 1,728,577 | +3.66(+1.33%) |
Oct 17, 2022 | 275.43 | 277.82 | 274.77 | 275.10 | 1,540,071 | +5.46(+2.03%) |
Oct 14, 2022 | 279.77 | 281.63 | 269.27 | 269.64 | 1,674,720 | -6.97(-2.52%) |
Oct 13, 2022 | 261.45 | 277.16 | 260.71 | 276.61 | 2,175,214 | +10.65(+4.00%) |
Oct 12, 2022 | 265.47 | 268.15 | 264.39 | 265.96 | 1,467,738 | +0.58(+0.22%) |
Oct 11, 2022 | 264.70 | 269.35 | 263.37 | 265.39 | 1,116,003 | -0.81(-0.31%) |
Oct 10, 2022 | 268.23 | 269.08 | 264.57 | 266.20 | 1,233,516 | -1.34(-0.50%) |
Oct 07, 2022 | 270.75 | 271.26 | 266.24 | 267.54 | 1,621,485 | -5.50(-2.02%) |
Oct 06, 2022 | 274.59 | 276.40 | 271.59 | 273.05 | 2,228,444 | -4.87(-1.75%) |
Oct 05, 2022 | 277.55 | 280.39 | 275.49 | 277.91 | 1,900,724 | -2.61(-0.93%) |
Oct 04, 2022 | 277.74 | 281.22 | 277.00 | 280.53 | 2,476,425 | +10.42(+3.86%) |
Oct 03, 2022 | 266.89 | 271.59 | 265.66 | 270.11 | 3,146,168 | +6.10(+2.31%) |
Sep 30, 2022 | 264.54 | 268.46 | 263.78 | 264.01 | 2,680,624 | -0.02(-0.01%) |
Sep 29, 2022 | 262.83 | 264.89 | 259.73 | 264.03 | 1,494,868 | -1.80(-0.68%) |
Sep 28, 2022 | 260.92 | 267.24 | 259.46 | 265.83 | 1,919,979 | +6.12(+2.36%) |
Sep 27, 2022 | 262.48 | 263.59 | 257.03 | 259.71 | 1,989,389 | +0.93(+0.36%) |
Sep 26, 2022 | 260.73 | 263.98 | 257.52 | 258.78 | 2,219,960 | -4.80(-1.82%) |
Sep 23, 2022 | 264.23 | 264.98 | 260.36 | 263.58 | 1,988,394 | -4.82(-1.80%) |
Sep 22, 2022 | 270.87 | 271.71 | 267.64 | 268.39 | 1,569,939 | -2.41(-0.89%) |
Sep 21, 2022 | 276.05 | 277.83 | 270.65 | 270.80 | 1,458,867 | -4.90(-1.78%) |
Sep 20, 2022 | 274.74 | 276.88 | 273.26 | 275.70 | 1,630,155 | -3.54(-1.27%) |
Sep 19, 2022 | 274.71 | 279.40 | 274.32 | 279.24 | 1,168,258 | +1.74(+0.63%) |
Sep 16, 2022 | 274.53 | 278.03 | 272.75 | 277.49 | 3,347,625 | +0.45(+0.16%) |
Sep 15, 2022 | 279.05 | 281.71 | 276.80 | 277.04 | 1,411,868 | -3.59(-1.28%) |
Sep 14, 2022 | 279.69 | 281.51 | 277.39 | 280.63 | 1,354,004 | +0.97(+0.35%) |
Sep 13, 2022 | 282.65 | 285.54 | 279.04 | 279.67 | 1,789,541 | -8.75(-3.03%) |
Sep 12, 2022 | 286.84 | 289.07 | 284.73 | 288.41 | 1,789,772 | +7.32(+2.61%) |
Sep 09, 2022 | 280.43 | 282.09 | 279.18 | 281.09 | 1,714,956 | +3.06(+1.10%) |
Sep 08, 2022 | 273.87 | 278.23 | 273.72 | 278.03 | 1,542,226 | -1.88(-0.67%) |
Sep 07, 2022 | 271.86 | 280.19 | 271.61 | 279.91 | 1,341,449 | +8.71(+3.21%) |
Sep 06, 2022 | 270.64 | 273.39 | 268.11 | 271.20 | 2,796,432 | -0.75(-0.28%) |
Sep 02, 2022 | 277.20 | 279.89 | 270.77 | 271.96 | 2,452,402 | -1.40(-0.51%) |