Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 377.30 | 379.64 | 372.15 | 379.02 | 2,075,063 | +0.44(+0.12%) |
Nov 29, 2022 | 376.26 | 380.21 | 375.01 | 378.58 | 879,075 | +1.43(+0.38%) |
Nov 28, 2022 | 379.32 | 383.71 | 376.83 | 377.15 | 1,027,101 | -2.98(-0.78%) |
Nov 25, 2022 | 380.38 | 383.79 | 377.72 | 380.13 | 333,194 | +2.57(+0.68%) |
Nov 23, 2022 | 374.99 | 378.33 | 374.64 | 377.56 | 745,933 | +3.00(+0.80%) |
Nov 22, 2022 | 369.06 | 376.18 | 367.39 | 374.56 | 1,074,431 | +8.87(+2.42%) |
Nov 21, 2022 | 366.32 | 369.00 | 364.12 | 365.70 | 800,077 | -0.93(-0.25%) |
Nov 18, 2022 | 365.93 | 369.27 | 363.06 | 366.63 | 865,820 | +3.15(+0.87%) |
Nov 17, 2022 | 358.78 | 364.89 | 357.25 | 363.48 | 923,185 | +3.32(+0.92%) |
Nov 16, 2022 | 352.91 | 364.73 | 352.91 | 360.16 | 1,255,325 | +9.44(+2.69%) |
Nov 15, 2022 | 355.22 | 356.09 | 345.80 | 350.71 | 1,428,604 | -7.34(-2.05%) |
Nov 14, 2022 | 355.84 | 364.96 | 354.22 | 358.05 | 1,229,470 | +4.83(+1.37%) |
Nov 11, 2022 | 361.25 | 362.47 | 338.45 | 353.22 | 3,056,601 | -13.99(-3.81%) |
Nov 10, 2022 | 387.74 | 389.11 | 363.23 | 367.22 | 1,944,583 | -15.77(-4.12%) |
Nov 09, 2022 | 387.42 | 391.41 | 382.58 | 382.98 | 904,068 | -4.51(-1.16%) |
Nov 08, 2022 | 390.50 | 391.39 | 385.06 | 387.50 | 1,253,426 | -4.99(-1.27%) |
Nov 07, 2022 | 391.88 | 395.88 | 389.07 | 392.48 | 578,473 | -0.84(-0.21%) |
Nov 04, 2022 | 394.35 | 398.41 | 383.11 | 393.32 | 1,257,828 | -0.92(-0.23%) |
Nov 03, 2022 | 384.53 | 398.27 | 380.08 | 394.25 | 1,221,806 | +7.72(+2.00%) |
Nov 02, 2022 | 378.83 | 386.52 | 1,639,961 | +7.69(+2.03%) | ||
Nov 01, 2022 | 384.75 | 386.33 | 378.09 | 378.84 | 1,531,792 | -7.27(-1.88%) |
Oct 31, 2022 | 389.18 | 390.81 | 385.18 | 386.11 | 1,155,196 | -5.31(-1.36%) |
Oct 28, 2022 | 386.19 | 392.68 | 384.83 | 391.41 | 893,145 | +6.59(+1.71%) |
Oct 27, 2022 | 383.69 | 386.27 | 381.78 | 384.82 | 979,570 | +2.64(+0.69%) |
Oct 26, 2022 | 383.83 | 386.37 | 380.71 | 382.18 | 1,005,977 | +2.96(+0.78%) |
Oct 25, 2022 | 374.24 | 380.57 | 374.24 | 379.22 | 935,027 | +3.29(+0.88%) |
Oct 24, 2022 | 371.79 | 378.33 | 370.82 | 375.93 | 1,127,715 | +8.40(+2.29%) |
Oct 21, 2022 | 354.99 | 369.07 | 353.53 | 367.53 | 1,041,650 | +11.35(+3.19%) |
Oct 20, 2022 | 358.41 | 358.92 | 354.55 | 356.18 | 686,388 | -1.46(-0.41%) |
Oct 19, 2022 | 358.24 | 363.70 | 355.66 | 357.64 | 799,091 | -0.22(-0.06%) |
Oct 18, 2022 | 355.95 | 359.78 | 352.68 | 357.86 | 873,840 | +6.34(+1.80%) |
Oct 17, 2022 | 351.65 | 353.58 | 350.20 | 351.52 | 842,172 | +1.82(+0.52%) |
Oct 14, 2022 | 353.20 | 354.93 | 346.04 | 349.69 | 733,215 | -1.81(-0.51%) |
Oct 13, 2022 | 337.66 | 352.34 | 336.31 | 351.50 | 1,206,819 | +9.00(+2.63%) |
Oct 12, 2022 | 350.23 | 352.10 | 342.46 | 342.50 | 799,717 | -6.11(-1.75%) |
Oct 11, 2022 | 342.72 | 353.01 | 342.11 | 348.60 | 694,492 | +4.19(+1.22%) |
Oct 10, 2022 | 344.22 | 347.81 | 343.74 | 344.41 | 604,258 | +0.63(+0.18%) |
Oct 07, 2022 | 345.00 | 347.21 | 342.20 | 343.77 | 684,934 | -4.18(-1.20%) |
Oct 06, 2022 | 350.03 | 352.04 | 347.66 | 347.95 | 590,493 | -3.45(-0.98%) |
Oct 05, 2022 | 350.20 | 354.44 | 348.33 | 351.40 | 503,434 | -0.98(-0.28%) |
Oct 04, 2022 | 345.80 | 353.08 | 343.17 | 352.38 | 884,463 | +8.55(+2.49%) |
Oct 03, 2022 | 339.23 | 345.42 | 336.50 | 343.83 | 770,200 | +6.81(+2.02%) |
Sep 30, 2022 | 340.48 | 343.67 | 336.65 | 337.02 | 866,586 | -2.11(-0.62%) |
Sep 29, 2022 | 346.14 | 346.14 | 335.65 | 339.13 | 664,850 | -6.88(-1.99%) |
Sep 28, 2022 | 345.33 | 348.06 | 338.18 | 346.01 | 1,118,084 | +7.41(+2.19%) |
Sep 27, 2022 | 342.50 | 346.57 | 338.28 | 338.61 | 943,765 | -1.40(-0.41%) |
Sep 26, 2022 | 337.89 | 342.51 | 337.45 | 340.01 | 716,233 | -0.39(-0.11%) |
Sep 23, 2022 | 341.74 | 342.00 | 335.42 | 340.39 | 822,046 | -3.66(-1.06%) |
Sep 22, 2022 | 342.83 | 347.04 | 341.13 | 344.05 | 1,121,231 | +1.48(+0.43%) |
Sep 21, 2022 | 345.91 | 350.73 | 342.31 | 342.57 | 777,001 | -0.09(-0.03%) |
Sep 20, 2022 | 343.84 | 345.27 | 339.84 | 342.66 | 675,256 | -3.36(-0.97%) |
Sep 19, 2022 | 340.25 | 346.75 | 337.25 | 346.02 | 1,145,235 | +2.68(+0.78%) |
Sep 16, 2022 | 336.86 | 344.40 | 335.64 | 343.35 | 2,122,419 | +5.19(+1.53%) |
Sep 15, 2022 | 341.06 | 341.19 | 334.35 | 338.16 | 981,479 | -0.38(-0.11%) |
Sep 14, 2022 | 345.20 | 345.90 | 335.54 | 338.54 | 1,551,926 | -6.44(-1.87%) |
Sep 13, 2022 | 356.98 | 356.98 | 344.33 | 344.97 | 1,147,178 | -15.71(-4.35%) |
Sep 12, 2022 | 363.58 | 366.43 | 358.65 | 360.68 | 1,019,772 | -2.46(-0.68%) |
Sep 09, 2022 | 367.75 | 367.90 | 362.89 | 363.14 | 1,003,911 | -3.92(-1.07%) |
Sep 08, 2022 | 364.13 | 368.69 | 363.02 | 367.06 | 925,720 | +3.17(+0.87%) |
Sep 07, 2022 | 357.70 | 364.53 | 354.31 | 363.88 | 806,611 | +6.11(+1.71%) |
Sep 06, 2022 | 360.95 | 364.86 | 355.77 | 357.78 | 1,116,129 | -3.00(-0.83%) |
Sep 02, 2022 | 362.30 | 367.79 | 359.75 | 360.77 | 955,454 | -0.01(-0.00%) |