Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 360.87 | 368.06 | 357.63 | 366.81 | 5,617,731 | +7.05(+1.96%) |
Nov 29, 2022 | 360.42 | 361.89 | 356.49 | 359.76 | 2,231,526 | -1.80(-0.50%) |
Nov 28, 2022 | 359.26 | 365.25 | 356.84 | 361.56 | 2,510,260 | +0.51(+0.14%) |
Nov 25, 2022 | 358.72 | 361.62 | 357.39 | 361.04 | 1,051,201 | +3.49(+0.98%) |
Nov 23, 2022 | 357.18 | 358.30 | 354.50 | 357.55 | 2,016,440 | +0.83(+0.23%) |
Nov 22, 2022 | 357.83 | 358.62 | 353.19 | 356.72 | 2,488,542 | -0.29(-0.08%) |
Nov 21, 2022 | 356.24 | 359.57 | 351.28 | 357.01 | 2,022,473 | -0.49(-0.14%) |
Nov 18, 2022 | 358.38 | 360.47 | 355.21 | 357.50 | 2,449,858 | +0.89(+0.25%) |
Nov 17, 2022 | 348.85 | 358.13 | 348.65 | 356.62 | 2,964,921 | +7.75(+2.22%) |
Nov 16, 2022 | 345.97 | 352.77 | 345.93 | 348.87 | 3,605,291 | +2.94(+0.85%) |
Nov 15, 2022 | 352.83 | 352.88 | 342.37 | 345.92 | 4,227,959 | -6.04(-1.72%) |
Nov 14, 2022 | 354.94 | 356.64 | 336.20 | 351.96 | 4,771,561 | +4.69(+1.35%) |
Nov 11, 2022 | 360.94 | 362.58 | 339.61 | 347.27 | 6,742,485 | -16.19(-4.45%) |
Nov 10, 2022 | 362.00 | 363.74 | 357.82 | 363.46 | 3,036,696 | +5.37(+1.50%) |
Nov 09, 2022 | 363.18 | 364.52 | 356.75 | 358.09 | 2,393,095 | -3.34(-0.92%) |
Nov 08, 2022 | 359.94 | 363.49 | 356.77 | 361.43 | 3,323,932 | +1.57(+0.44%) |
Nov 07, 2022 | 352.89 | 361.76 | 352.40 | 359.86 | 2,594,879 | +7.55(+2.14%) |
Nov 04, 2022 | 359.99 | 360.66 | 348.29 | 352.31 | 3,048,219 | -4.21(-1.18%) |
Nov 03, 2022 | 349.01 | 357.65 | 346.50 | 356.52 | 2,639,553 | +6.62(+1.89%) |
Nov 02, 2022 | 349.11 | 349.90 | 3,830,130 | +2.35(+0.68%) | ||
Nov 01, 2022 | 340.90 | 353.87 | 335.89 | 347.55 | 7,112,881 | -9.37(-2.63%) |
Oct 31, 2022 | 353.53 | 358.73 | 345.46 | 356.92 | 4,319,451 | +2.16(+0.61%) |
Oct 28, 2022 | 355.18 | 356.84 | 351.95 | 354.77 | 2,984,663 | +3.52(+1.00%) |
Oct 27, 2022 | 353.87 | 355.97 | 350.25 | 351.25 | 2,381,486 | -1.51(-0.43%) |
Oct 26, 2022 | 347.47 | 356.32 | 345.44 | 352.75 | 2,408,124 | +6.46(+1.86%) |
Oct 25, 2022 | 341.58 | 347.30 | 338.16 | 346.30 | 2,548,962 | +3.36(+0.98%) |
Oct 24, 2022 | 339.31 | 346.75 | 339.31 | 342.94 | 3,424,825 | +7.03(+2.09%) |
Oct 21, 2022 | 324.38 | 337.55 | 322.11 | 335.91 | 3,332,386 | +11.53(+3.56%) |
Oct 20, 2022 | 326.43 | 326.71 | 321.25 | 324.38 | 1,786,755 | -0.22(-0.07%) |
Oct 19, 2022 | 330.47 | 330.84 | 321.32 | 324.59 | 2,453,304 | -5.66(-1.71%) |
Oct 18, 2022 | 329.37 | 330.55 | 325.66 | 330.25 | 2,117,477 | +2.24(+0.68%) |
Oct 17, 2022 | 328.04 | 332.76 | 327.02 | 328.01 | 2,261,976 | +1.35(+0.41%) |
Oct 14, 2022 | 326.83 | 330.50 | 323.54 | 326.66 | 2,264,009 | -0.70(-0.21%) |
Oct 13, 2022 | 314.57 | 328.62 | 314.55 | 327.36 | 2,701,536 | +7.42(+2.32%) |
Oct 12, 2022 | 322.71 | 328.89 | 319.26 | 319.94 | 1,790,247 | -2.99(-0.92%) |
Oct 11, 2022 | 315.44 | 324.34 | 314.87 | 322.93 | 2,636,573 | +3.66(+1.15%) |
Oct 10, 2022 | 321.58 | 322.34 | 315.67 | 319.27 | 1,984,046 | -2.73(-0.85%) |
Oct 07, 2022 | 328.22 | 328.32 | 320.26 | 322.00 | 2,639,296 | -6.20(-1.89%) |
Oct 06, 2022 | 323.26 | 334.42 | 322.21 | 328.20 | 4,359,353 | +1.15(+0.35%) |
Oct 05, 2022 | 323.62 | 329.09 | 322.85 | 327.05 | 2,217,520 | +1.86(+0.57%) |
Oct 04, 2022 | 317.58 | 325.39 | 317.19 | 325.18 | 2,660,175 | +8.22(+2.59%) |
Oct 03, 2022 | 321.34 | 324.65 | 312.53 | 316.96 | 3,388,971 | -1.77(-0.56%) |
Sep 30, 2022 | 322.48 | 324.81 | 317.82 | 318.74 | 4,538,868 | -6.56(-2.02%) |
Sep 29, 2022 | 329.20 | 329.90 | 322.60 | 325.30 | 3,796,481 | -4.31(-1.31%) |
Sep 28, 2022 | 328.77 | 336.82 | 323.42 | 329.61 | 9,572,074 | +22.95(+7.48%) |
Sep 27, 2022 | 304.74 | 309.47 | 303.92 | 306.66 | 3,027,389 | +3.55(+1.17%) |
Sep 26, 2022 | 304.39 | 307.28 | 300.53 | 303.11 | 3,814,392 | -3.90(-1.27%) |
Sep 23, 2022 | 307.42 | 310.68 | 300.77 | 307.02 | 4,638,768 | +0.58(+0.19%) |
Sep 22, 2022 | 296.51 | 308.15 | 295.68 | 306.44 | 5,999,527 | +14.19(+4.85%) |
Sep 21, 2022 | 296.71 | 300.19 | 292.09 | 292.25 | 2,273,035 | -5.18(-1.74%) |
Sep 20, 2022 | 299.49 | 299.49 | 294.68 | 297.43 | 1,842,952 | -3.31(-1.10%) |
Sep 19, 2022 | 302.11 | 302.15 | 293.40 | 300.74 | 2,551,874 | -3.75(-1.23%) |
Sep 16, 2022 | 303.58 | 307.51 | 302.36 | 304.48 | 4,443,821 | -0.57(-0.19%) |
Sep 15, 2022 | 305.29 | 307.82 | 301.39 | 305.06 | 2,381,398 | -0.14(-0.05%) |
Sep 14, 2022 | 302.83 | 307.36 | 301.54 | 305.19 | 2,035,434 | +3.08(+1.02%) |
Sep 13, 2022 | 305.59 | 307.85 | 300.64 | 302.11 | 2,305,185 | -8.62(-2.77%) |
Sep 12, 2022 | 314.34 | 315.88 | 310.39 | 310.72 | 2,107,226 | -2.44(-0.78%) |
Sep 09, 2022 | 311.94 | 315.60 | 310.72 | 313.17 | 2,208,903 | +2.17(+0.70%) |
Sep 08, 2022 | 307.50 | 311.23 | 303.20 | 311.00 | 2,244,320 | +3.84(+1.25%) |
Sep 07, 2022 | 304.37 | 307.94 | 300.53 | 307.15 | 2,260,396 | +4.71(+1.56%) |
Sep 06, 2022 | 298.63 | 308.37 | 297.92 | 302.44 | 2,355,818 | +5.41(+1.82%) |
Sep 02, 2022 | 305.69 | 305.79 | 295.48 | 297.03 | 2,569,454 | -7.69(-2.52%) |