Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 327.94 | 335.25 | 325.55 | 335.21 | 7,152,813 | +7.43(+2.27%) |
Nov 29, 2022 | 327.25 | 328.64 | 325.97 | 327.78 | 3,033,984 | -0.01(-0.00%) |
Nov 28, 2022 | 330.89 | 332.14 | 327.27 | 327.79 | 3,190,613 | -4.87(-1.46%) |
Nov 25, 2022 | 331.27 | 332.93 | 331.22 | 332.66 | 1,547,208 | +1.52(+0.46%) |
Nov 23, 2022 | 329.84 | 331.75 | 329.24 | 331.14 | 3,210,011 | +0.96(+0.29%) |
Nov 22, 2022 | 328.18 | 330.34 | 327.69 | 330.18 | 4,526,658 | +3.79(+1.16%) |
Nov 21, 2022 | 326.99 | 327.94 | 324.93 | 326.39 | 2,376,826 | -0.31(-0.09%) |
Nov 18, 2022 | 326.79 | 327.46 | 324.66 | 326.70 | 3,778,560 | +1.89(+0.58%) |
Nov 17, 2022 | 321.56 | 325.47 | 321.56 | 324.81 | 3,733,159 | +0.03(+0.01%) |
Nov 16, 2022 | 324.40 | 325.93 | 324.28 | 324.79 | 3,189,410 | -0.13(-0.04%) |
Nov 15, 2022 | 327.12 | 328.70 | 322.23 | 324.92 | 4,982,728 | +0.43(+0.13%) |
Nov 14, 2022 | 325.40 | 328.46 | 324.30 | 324.50 | 3,413,190 | -1.95(-0.60%) |
Nov 11, 2022 | 326.56 | 327.01 | 322.92 | 326.45 | 5,371,037 | +0.51(+0.16%) |
Nov 10, 2022 | 323.00 | 326.16 | 320.74 | 325.94 | 6,162,463 | +11.52(+3.66%) |
Nov 09, 2022 | 318.64 | 319.76 | 314.05 | 314.42 | 4,952,250 | -6.16(-1.92%) |
Nov 08, 2022 | 318.41 | 322.36 | 317.27 | 320.57 | 6,556,731 | +3.18(+1.00%) |
Nov 07, 2022 | 314.22 | 317.90 | 313.27 | 317.39 | 4,665,327 | +4.14(+1.32%) |
Nov 04, 2022 | 312.74 | 315.19 | 308.62 | 313.26 | 6,481,389 | +4.13(+1.34%) |
Nov 03, 2022 | 308.63 | 311.04 | 306.53 | 309.13 | 4,254,956 | -1.44(-0.46%) |
Nov 02, 2022 | 314.53 | 319.64 | 310.53 | 310.57 | 7,354,212 | -4.88(-1.55%) |
Nov 01, 2022 | 318.31 | 318.75 | 313.89 | 315.45 | 4,520,089 | -0.98(-0.31%) |
Oct 31, 2022 | 315.94 | 317.78 | 314.92 | 316.43 | 5,305,760 | -1.12(-0.35%) |
Oct 28, 2022 | 310.97 | 317.85 | 310.67 | 317.55 | 5,433,943 | +7.85(+2.53%) |
Oct 27, 2022 | 310.76 | 313.00 | 309.18 | 309.70 | 4,404,110 | +2.01(+0.65%) |
Oct 26, 2022 | 307.30 | 310.92 | 307.10 | 307.69 | 5,171,395 | -0.11(-0.03%) |
Oct 25, 2022 | 303.80 | 308.08 | 303.56 | 307.80 | 6,227,844 | +3.32(+1.09%) |
Oct 24, 2022 | 302.04 | 305.39 | 301.14 | 304.47 | 4,481,869 | +4.03(+1.34%) |
Oct 21, 2022 | 292.90 | 300.75 | 291.87 | 300.44 | 5,564,387 | +7.49(+2.56%) |
Oct 20, 2022 | 294.42 | 297.84 | 292.40 | 292.95 | 3,699,168 | -1.00(-0.34%) |
Oct 19, 2022 | 293.94 | 296.18 | 291.96 | 293.95 | 3,040,578 | -1.08(-0.37%) |
Oct 18, 2022 | 297.73 | 297.85 | 292.69 | 295.04 | 4,847,455 | +3.29(+1.13%) |
Oct 17, 2022 | 290.61 | 292.85 | 289.73 | 291.74 | 3,678,494 | +5.06(+1.77%) |
Oct 14, 2022 | 292.21 | 293.96 | 286.07 | 286.68 | 5,722,568 | -3.61(-1.24%) |
Oct 13, 2022 | 277.33 | 291.42 | 276.83 | 290.29 | 7,649,061 | +8.11(+2.88%) |
Oct 12, 2022 | 282.47 | 284.51 | 281.42 | 282.18 | 4,529,451 | -0.13(-0.04%) |
Oct 11, 2022 | 281.23 | 286.02 | 280.79 | 282.31 | 3,983,567 | +0.32(+0.11%) |
Oct 10, 2022 | 284.23 | 284.85 | 280.18 | 281.99 | 3,262,256 | -0.98(-0.34%) |
Oct 07, 2022 | 286.60 | 286.75 | 281.48 | 282.96 | 3,136,428 | -6.05(-2.09%) |
Oct 06, 2022 | 291.17 | 292.95 | 288.41 | 289.01 | 3,188,463 | -3.44(-1.18%) |
Oct 05, 2022 | 289.49 | 294.15 | 288.59 | 292.45 | 2,841,273 | -0.34(-0.12%) |
Oct 04, 2022 | 288.41 | 292.82 | 288.25 | 292.79 | 4,309,780 | +8.06(+2.83%) |
Oct 03, 2022 | 280.63 | 286.25 | 279.58 | 284.72 | 3,577,459 | +7.23(+2.61%) |
Sep 30, 2022 | 281.26 | 283.44 | 277.24 | 277.49 | 3,962,531 | -4.74(-1.68%) |
Sep 29, 2022 | 284.70 | 284.78 | 279.95 | 282.23 | 3,467,630 | -4.37(-1.52%) |
Sep 28, 2022 | 282.37 | 287.85 | 281.11 | 286.60 | 4,134,861 | +5.25(+1.86%) |
Sep 27, 2022 | 284.71 | 286.40 | 279.61 | 281.35 | 4,021,054 | -1.37(-0.49%) |
Sep 26, 2022 | 284.54 | 286.12 | 281.54 | 282.72 | 4,311,294 | -3.03(-1.06%) |
Sep 23, 2022 | 287.65 | 287.82 | 282.41 | 285.75 | 5,124,379 | -4.50(-1.55%) |
Sep 22, 2022 | 291.26 | 292.62 | 289.65 | 290.25 | 3,614,924 | -1.25(-0.43%) |
Sep 21, 2022 | 297.98 | 299.67 | 291.42 | 291.50 | 5,289,739 | -5.03(-1.70%) |
Sep 20, 2022 | 297.18 | 297.47 | 294.18 | 296.53 | 2,920,298 | -3.02(-1.01%) |
Sep 19, 2022 | 294.94 | 299.60 | 294.86 | 299.56 | 2,824,923 | +2.03(+0.68%) |
Sep 16, 2022 | 295.51 | 298.04 | 294.92 | 297.53 | 4,214,962 | -1.44(-0.48%) |
Sep 15, 2022 | 300.19 | 302.01 | 298.17 | 298.96 | 3,409,290 | -1.64(-0.54%) |
Sep 14, 2022 | 300.89 | 301.97 | 298.17 | 300.60 | 2,976,197 | +0.32(+0.11%) |
Sep 13, 2022 | 307.10 | 307.86 | 299.42 | 300.28 | 4,462,774 | -12.37(-3.96%) |
Sep 12, 2022 | 311.42 | 313.72 | 311.34 | 312.65 | 2,578,054 | +2.21(+0.71%) |
Sep 09, 2022 | 308.33 | 311.08 | 307.77 | 310.45 | 2,573,764 | +3.89(+1.27%) |
Sep 08, 2022 | 303.14 | 306.71 | 302.16 | 306.56 | 3,425,682 | +1.84(+0.60%) |
Sep 07, 2022 | 300.20 | 305.30 | 300.01 | 304.71 | 2,614,014 | +3.98(+1.32%) |
Sep 06, 2022 | 303.00 | 303.63 | 299.51 | 300.74 | 3,446,392 | -1.50(-0.50%) |
Sep 02, 2022 | 308.03 | 308.97 | 300.84 | 302.24 | 3,972,074 | -3.18(-1.04%) |