Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 401.57 | 410.85 | 395.47 | 410.76 | 0 | +7.27(+1.80%) |
Nov 29, 2022 | 398.53 | 403.68 | 398.06 | 403.49 | 0 | +3.32(+0.83%) |
Nov 28, 2022 | 404.50 | 406.16 | 398.12 | 400.17 | 0 | -7.65(-1.88%) |
Nov 25, 2022 | 406.01 | 408.27 | 406.01 | 407.82 | 0 | -0.15(-0.04%) |
Nov 23, 2022 | 407.97 | 0 | +3.90(+0.97%) | |||
Nov 22, 2022 | 400.43 | 404.33 | 400.20 | 404.07 | 0 | +7.24(+1.82%) |
Nov 21, 2022 | 398.72 | 400.30 | 395.20 | 396.83 | 0 | -2.74(-0.69%) |
Nov 18, 2022 | 404.42 | 404.51 | 395.33 | 399.57 | 0 | +2.34(+0.59%) |
Nov 17, 2022 | 394.35 | 397.51 | 389.90 | 397.23 | 0 | -5.56(-1.38%) |
Nov 16, 2022 | 404.62 | 405.82 | 400.05 | 402.79 | 0 | -4.25(-1.04%) |
Nov 15, 2022 | 408.35 | 410.52 | 402.55 | 407.04 | 0 | +7.85(+1.97%) |
Nov 14, 2022 | 407.45 | 407.60 | 399.12 | 399.19 | 0 | -11.78(-2.87%) |
Nov 11, 2022 | 408.55 | 414.30 | 407.21 | 410.97 | 0 | +3.18(+0.78%) |
Nov 10, 2022 | 385.30 | 410.96 | 384.98 | 407.79 | 0 | +38.10(+10.31%) |
Nov 09, 2022 | 371.95 | 381.32 | 369.06 | 369.69 | 0 | -4.51(-1.21%) |
Nov 08, 2022 | 375.97 | 378.12 | 369.02 | 374.20 | 0 | +0.23(+0.06%) |
Nov 07, 2022 | 372.88 | 374.62 | 366.97 | 373.97 | 0 | +3.53(+0.95%) |
Nov 04, 2022 | 369.62 | 374.02 | 363.07 | 370.44 | 0 | +6.91(+1.90%) |
Nov 03, 2022 | 360.89 | 367.63 | 358.14 | 363.53 | 0 | -3.91(-1.06%) |
Nov 02, 2022 | 376.50 | 367.15 | 367.44 | 0 | -10.08(-2.67%) | |
Nov 01, 2022 | 384.45 | 385.36 | 374.02 | 377.52 | 0 | -0.31(-0.08%) |
Oct 31, 2022 | 377.27 | 379.66 | 373.90 | 377.83 | 0 | -4.13(-1.08%) |
Oct 28, 2022 | 370.22 | 382.50 | 369.74 | 381.96 | 0 | +9.37(+2.51%) |
Oct 27, 2022 | 372.53 | 379.44 | 370.60 | 372.59 | 0 | +0.61(+0.16%) |
Oct 26, 2022 | 376.42 | 377.63 | 371.73 | 371.98 | 0 | -4.78(-1.27%) |
Oct 25, 2022 | 363.88 | 377.98 | 363.87 | 376.76 | 0 | +14.44(+3.99%) |
Oct 24, 2022 | 360.44 | 363.72 | 357.27 | 362.32 | 0 | +4.33(+1.21%) |
Oct 21, 2022 | 344.26 | 358.58 | 343.77 | 357.99 | 0 | +12.62(+3.65%) |
Oct 20, 2022 | 352.15 | 356.45 | 344.56 | 345.37 | 0 | -5.94(-1.69%) |
Oct 19, 2022 | 362.79 | 363.15 | 348.60 | 351.31 | 0 | -16.57(-4.50%) |
Oct 18, 2022 | 364.74 | 369.95 | 362.95 | 367.88 | 0 | +9.68(+2.70%) |
Oct 17, 2022 | 357.37 | 361.49 | 356.19 | 358.20 | 0 | +8.30(+2.37%) |
Oct 14, 2022 | 365.82 | 365.94 | 348.99 | 349.90 | 0 | -12.17(-3.36%) |
Oct 13, 2022 | 353.37 | 364.58 | 344.09 | 362.07 | 0 | -0.08(-0.02%) |
Oct 12, 2022 | 366.39 | 366.76 | 361.15 | 362.15 | 0 | -5.04(-1.37%) |
Oct 11, 2022 | 364.22 | 373.02 | 362.34 | 367.19 | 0 | +1.49(+0.41%) |
Oct 10, 2022 | 367.54 | 368.39 | 362.70 | 365.70 | 0 | +0.49(+0.13%) |
Oct 07, 2022 | 369.69 | 370.15 | 363.08 | 365.21 | 0 | -9.91(-2.64%) |
Oct 06, 2022 | 372.82 | 377.52 | 372.31 | 375.12 | 0 | +0.41(+0.11%) |
Oct 05, 2022 | 371.91 | 377.27 | 370.66 | 374.71 | 0 | -3.26(-0.86%) |
Oct 04, 2022 | 371.31 | 378.13 | 371.23 | 377.97 | 0 | +13.93(+3.83%) |
Oct 03, 2022 | 356.20 | 366.07 | 354.46 | 364.04 | 0 | +13.45(+3.84%) |
Sep 30, 2022 | 352.53 | 356.74 | 349.26 | 350.59 | 0 | -1.08(-0.31%) |
Sep 29, 2022 | 355.36 | 355.53 | 349.57 | 351.67 | 0 | -9.59(-2.65%) |
Sep 28, 2022 | 350.32 | 363.16 | 349.15 | 361.26 | 0 | +14.91(+4.30%) |
Sep 27, 2022 | 351.96 | 353.33 | 342.76 | 346.35 | 0 | -1.40(-0.40%) |
Sep 26, 2022 | 356.35 | 358.47 | 347.53 | 347.75 | 0 | -10.86(-3.03%) |
Sep 23, 2022 | 355.34 | 358.74 | 352.76 | 358.61 | 0 | -0.83(-0.23%) |
Sep 22, 2022 | 364.38 | 364.94 | 358.96 | 359.44 | 0 | -6.05(-1.66%) |
Sep 21, 2022 | 372.13 | 376.87 | 365.29 | 365.49 | 0 | -3.83(-1.04%) |
Sep 20, 2022 | 372.60 | 373.89 | 366.46 | 369.32 | 0 | -9.62(-2.54%) |
Sep 19, 2022 | 371.76 | 379.24 | 371.59 | 378.94 | 0 | +8.24(+2.22%) |
Sep 16, 2022 | 367.63 | 372.60 | 367.39 | 370.70 | 0 | +0.45(+0.12%) |
Sep 15, 2022 | 369.80 | 377.08 | 369.05 | 370.25 | 0 | +0.31(+0.08%) |
Sep 14, 2022 | 374.61 | 375.43 | 365.73 | 369.94 | 0 | -4.39(-1.17%) |
Sep 13, 2022 | 386.52 | 386.65 | 373.32 | 374.33 | 0 | -23.52(-5.91%) |
Sep 12, 2022 | 398.38 | 401.65 | 396.58 | 397.85 | 0 | +3.58(+0.91%) |
Sep 09, 2022 | 388.64 | 395.48 | 388.54 | 394.27 | 0 | +7.68(+1.99%) |
Sep 08, 2022 | 379.97 | 386.65 | 377.78 | 386.59 | 0 | +2.51(+0.65%) |
Sep 07, 2022 | 376.09 | 384.35 | 375.80 | 384.08 | 0 | +8.22(+2.19%) |
Sep 06, 2022 | 380.60 | 380.94 | 372.77 | 375.86 | 0 | -4.05(-1.07%) |
Sep 02, 2022 | 379.91 | 0 | -1.64(-0.43%) |