Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 317.24 | 336.05 | 314.54 | 335.32 | 704,462 | +16.93(+5.32%) |
Nov 29, 2022 | 321.93 | 324.78 | 316.17 | 318.39 | 258,868 | -3.21(-1.00%) |
Nov 28, 2022 | 320.23 | 327.64 | 320.05 | 321.60 | 279,066 | -1.85(-0.57%) |
Nov 25, 2022 | 323.36 | 324.77 | 320.26 | 323.45 | 126,131 | -0.11(-0.03%) |
Nov 23, 2022 | 315.85 | 325.66 | 311.67 | 323.56 | 193,847 | +7.74(+2.45%) |
Nov 22, 2022 | 311.28 | 315.94 | 305.15 | 315.82 | 249,731 | +4.19(+1.35%) |
Nov 21, 2022 | 309.51 | 314.44 | 307.57 | 311.63 | 354,767 | -1.24(-0.40%) |
Nov 18, 2022 | 321.93 | 321.93 | 304.49 | 312.86 | 638,601 | -1.93(-0.61%) |
Nov 17, 2022 | 326.32 | 327.77 | 311.76 | 314.79 | 557,491 | -19.13(-5.73%) |
Nov 16, 2022 | 338.98 | 341.38 | 332.05 | 333.93 | 481,560 | -9.39(-2.74%) |
Nov 15, 2022 | 337.21 | 346.00 | 335.04 | 343.32 | 452,178 | +17.18(+5.27%) |
Nov 14, 2022 | 332.26 | 335.27 | 323.84 | 326.14 | 340,938 | -10.41(-3.09%) |
Nov 11, 2022 | 327.02 | 343.94 | 323.88 | 336.56 | 604,809 | +10.48(+3.21%) |
Nov 10, 2022 | 317.33 | 333.02 | 317.33 | 326.07 | 664,151 | +29.90(+10.10%) |
Nov 09, 2022 | 298.19 | 298.19 | 289.89 | 296.17 | 384,073 | -5.29(-1.75%) |
Nov 08, 2022 | 294.75 | 305.87 | 287.45 | 301.46 | 475,079 | +8.55(+2.92%) |
Nov 07, 2022 | 305.30 | 305.30 | 288.00 | 292.91 | 794,603 | -9.88(-3.26%) |
Nov 04, 2022 | 326.33 | 326.33 | 292.51 | 302.79 | 885,020 | -19.91(-6.17%) |
Nov 03, 2022 | 311.05 | 334.43 | 309.19 | 322.69 | 589,013 | +9.77(+3.12%) |
Nov 02, 2022 | 339.34 | 339.40 | 312.48 | 312.92 | 759,010 | -25.97(-7.66%) |
Nov 01, 2022 | 349.26 | 349.98 | 334.65 | 338.89 | 672,640 | -3.25(-0.95%) |
Oct 31, 2022 | 335.79 | 344.37 | 333.66 | 342.14 | 531,146 | +4.33(+1.28%) |
Oct 28, 2022 | 330.47 | 337.86 | 325.06 | 337.81 | 354,334 | +7.72(+2.34%) |
Oct 27, 2022 | 331.01 | 336.03 | 327.97 | 330.09 | 241,555 | +2.74(+0.84%) |
Oct 26, 2022 | 324.86 | 338.77 | 324.39 | 327.35 | 281,598 | -6.05(-1.82%) |
Oct 25, 2022 | 321.71 | 333.95 | 321.71 | 333.40 | 315,222 | +12.99(+4.06%) |
Oct 24, 2022 | 321.52 | 321.52 | 307.74 | 320.41 | 317,811 | +1.00(+0.31%) |
Oct 21, 2022 | 314.58 | 320.40 | 306.60 | 319.41 | 302,669 | +4.65(+1.48%) |
Oct 20, 2022 | 317.52 | 325.52 | 310.69 | 314.76 | 353,197 | -2.17(-0.68%) |
Oct 19, 2022 | 320.88 | 322.13 | 311.40 | 316.93 | 223,306 | -8.54(-2.63%) |
Oct 18, 2022 | 323.55 | 329.47 | 318.29 | 325.47 | 369,609 | +13.33(+4.27%) |
Oct 17, 2022 | 305.93 | 316.87 | 305.56 | 312.14 | 353,927 | +16.74(+5.67%) |
Oct 14, 2022 | 312.61 | 317.21 | 294.77 | 295.40 | 383,790 | -14.55(-4.69%) |
Oct 13, 2022 | 297.81 | 312.00 | 293.25 | 309.95 | 415,403 | +2.05(+0.66%) |
Oct 12, 2022 | 316.12 | 318.04 | 306.84 | 307.90 | 469,916 | -7.96(-2.52%) |
Oct 11, 2022 | 319.95 | 323.66 | 307.98 | 315.86 | 450,703 | -4.51(-1.41%) |
Oct 10, 2022 | 335.42 | 335.42 | 313.34 | 320.37 | 372,314 | -14.26(-4.26%) |
Oct 07, 2022 | 342.67 | 344.00 | 333.60 | 334.63 | 400,391 | -15.03(-4.30%) |
Oct 06, 2022 | 346.79 | 352.88 | 340.89 | 349.66 | 507,598 | +1.91(+0.55%) |
Oct 05, 2022 | 340.09 | 353.21 | 339.94 | 347.75 | 292,289 | +2.03(+0.59%) |
Oct 04, 2022 | 343.92 | 350.16 | 342.15 | 345.72 | 392,335 | +12.83(+3.86%) |
Oct 03, 2022 | 329.09 | 335.32 | 324.17 | 332.89 | 348,788 | +6.58(+2.02%) |
Sep 30, 2022 | 330.02 | 337.12 | 326.03 | 326.31 | 392,187 | -4.39(-1.33%) |
Sep 29, 2022 | 333.45 | 334.95 | 328.93 | 330.70 | 360,076 | -7.27(-2.15%) |
Sep 28, 2022 | 325.16 | 339.71 | 322.82 | 337.97 | 320,906 | +13.34(+4.11%) |
Sep 27, 2022 | 323.11 | 328.21 | 320.40 | 324.63 | 218,825 | +7.28(+2.29%) |
Sep 26, 2022 | 320.97 | 328.13 | 316.69 | 317.35 | 323,428 | -4.77(-1.48%) |
Sep 23, 2022 | 320.08 | 323.45 | 313.84 | 322.12 | 439,579 | -2.68(-0.83%) |
Sep 22, 2022 | 338.28 | 339.21 | 322.82 | 324.80 | 363,971 | -14.65(-4.32%) |
Sep 21, 2022 | 346.08 | 351.81 | 338.82 | 339.45 | 200,189 | -3.60(-1.05%) |
Sep 20, 2022 | 345.10 | 347.66 | 340.87 | 343.05 | 210,307 | -4.48(-1.29%) |
Sep 19, 2022 | 342.32 | 348.15 | 342.32 | 347.53 | 204,308 | +1.83(+0.53%) |
Sep 16, 2022 | 343.34 | 348.79 | 339.25 | 345.70 | 440,097 | -1.96(-0.56%) |
Sep 15, 2022 | 355.99 | 362.74 | 345.82 | 347.66 | 322,265 | -12.32(-3.42%) |
Sep 14, 2022 | 360.98 | 365.24 | 354.72 | 359.98 | 286,245 | +2.64(+0.74%) |
Sep 13, 2022 | 356.45 | 361.37 | 354.55 | 357.34 | 264,562 | -14.16(-3.81%) |
Sep 12, 2022 | 367.40 | 371.65 | 364.60 | 371.50 | 300,972 | +5.46(+1.49%) |
Sep 09, 2022 | 363.11 | 368.71 | 362.79 | 366.04 | 270,343 | +5.55(+1.54%) |
Sep 08, 2022 | 349.67 | 360.93 | 348.08 | 360.50 | 264,334 | +8.31(+2.36%) |
Sep 07, 2022 | 343.19 | 353.53 | 341.60 | 352.19 | 196,101 | +10.12(+2.96%) |
Sep 06, 2022 | 341.11 | 343.33 | 336.78 | 342.06 | 261,239 | +1.44(+0.42%) |
Sep 02, 2022 | 347.19 | 349.23 | 337.66 | 340.62 | 347,506 | -2.09(-0.61%) |