Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 375.71 | 385.61 | 368.61 | 384.37 | 96,414 | +10.99(+2.94%) |
Nov 29, 2022 | 376.00 | 376.00 | 365.95 | 373.38 | 73,715 | -2.12(-0.56%) |
Nov 28, 2022 | 377.07 | 382.53 | 375.00 | 375.50 | 85,566 | -1.57(-0.42%) |
Nov 25, 2022 | 374.00 | 377.13 | 368.70 | 377.07 | 73,532 | +3.31(+0.89%) |
Nov 23, 2022 | 370.51 | 376.00 | 367.16 | 373.76 | 71,467 | +1.42(+0.38%) |
Nov 22, 2022 | 376.68 | 377.12 | 364.55 | 372.34 | 104,029 | -1.72(-0.46%) |
Nov 21, 2022 | 376.65 | 379.22 | 371.64 | 374.06 | 74,126 | -2.59(-0.69%) |
Nov 18, 2022 | 385.17 | 385.17 | 367.11 | 376.65 | 103,140 | -0.39(-0.10%) |
Nov 17, 2022 | 371.76 | 380.56 | 366.88 | 377.04 | 106,066 | -0.65(-0.17%) |
Nov 16, 2022 | 384.68 | 385.42 | 375.75 | 377.69 | 95,073 | -9.58(-2.47%) |
Nov 15, 2022 | 384.14 | 391.88 | 382.01 | 387.27 | 103,979 | +8.60(+2.27%) |
Nov 14, 2022 | 408.01 | 408.29 | 378.30 | 378.67 | 242,437 | -33.48(-8.12%) |
Nov 11, 2022 | 371.61 | 420.83 | 371.61 | 412.15 | 357,405 | +42.33(+11.45%) |
Nov 10, 2022 | 359.99 | 371.43 | 357.51 | 369.82 | 183,470 | +22.78(+6.56%) |
Nov 09, 2022 | 350.98 | 357.96 | 343.99 | 347.04 | 138,371 | -6.60(-1.87%) |
Nov 08, 2022 | 366.53 | 369.03 | 352.02 | 353.64 | 296,487 | -13.36(-3.64%) |
Nov 07, 2022 | 368.01 | 373.21 | 361.00 | 367.00 | 189,742 | -8.51(-2.27%) |
Nov 04, 2022 | 379.61 | 383.82 | 368.82 | 375.51 | 135,738 | +3.84(+1.03%) |
Nov 03, 2022 | 362.74 | 373.93 | 361.74 | 371.67 | 145,080 | +2.79(+0.76%) |
Nov 02, 2022 | 369.66 | 368.88 | 173,576 | -1.39(-0.38%) | ||
Nov 01, 2022 | 377.52 | 377.52 | 363.60 | 370.27 | 157,128 | -3.02(-0.81%) |
Oct 31, 2022 | 381.97 | 384.21 | 373.01 | 373.29 | 178,968 | -10.46(-2.73%) |
Oct 28, 2022 | 379.21 | 387.27 | 372.14 | 383.75 | 184,089 | +4.69(+1.24%) |
Oct 27, 2022 | 394.56 | 397.25 | 377.62 | 379.06 | 190,603 | -17.19(-4.34%) |
Oct 26, 2022 | 414.27 | 417.72 | 395.05 | 396.25 | 263,300 | -18.96(-4.57%) |
Oct 25, 2022 | 408.39 | 416.72 | 406.28 | 415.21 | 191,135 | +10.96(+2.71%) |
Oct 24, 2022 | 405.25 | 422.75 | 400.94 | 404.25 | 271,096 | +1.97(+0.49%) |
Oct 21, 2022 | 353.50 | 405.00 | 352.00 | 402.28 | 768,488 | +66.12(+19.67%) |
Oct 20, 2022 | 335.94 | 343.71 | 331.15 | 336.16 | 241,030 | +0.88(+0.26%) |
Oct 19, 2022 | 345.11 | 346.91 | 324.58 | 335.28 | 226,586 | -19.03(-5.37%) |
Oct 18, 2022 | 360.99 | 367.80 | 350.05 | 354.31 | 190,950 | -0.47(-0.13%) |
Oct 17, 2022 | 354.98 | 364.89 | 348.77 | 354.78 | 143,316 | +4.10(+1.17%) |
Oct 14, 2022 | 373.24 | 373.88 | 340.62 | 350.68 | 256,059 | -20.34(-5.48%) |
Oct 13, 2022 | 354.20 | 371.38 | 345.00 | 371.02 | 225,342 | +2.65(+0.72%) |
Oct 12, 2022 | 359.99 | 369.04 | 357.00 | 368.37 | 177,351 | +11.46(+3.21%) |
Oct 11, 2022 | 345.20 | 364.08 | 344.10 | 356.91 | 184,549 | +8.66(+2.49%) |
Oct 10, 2022 | 342.29 | 351.37 | 339.70 | 348.25 | 121,514 | +5.80(+1.69%) |
Oct 07, 2022 | 344.68 | 346.10 | 339.17 | 342.45 | 162,676 | -4.48(-1.29%) |
Oct 06, 2022 | 334.01 | 349.22 | 334.01 | 346.93 | 160,594 | +9.71(+2.88%) |
Oct 05, 2022 | 336.91 | 342.89 | 329.68 | 337.22 | 141,477 | -1.64(-0.48%) |
Oct 04, 2022 | 334.61 | 341.99 | 334.61 | 338.86 | 89,711 | +9.92(+3.02%) |
Oct 03, 2022 | 322.83 | 331.66 | 322.83 | 328.94 | 71,996 | +5.29(+1.63%) |
Sep 30, 2022 | 331.06 | 336.26 | 323.38 | 323.65 | 123,629 | -8.53(-2.57%) |
Sep 29, 2022 | 328.92 | 333.00 | 322.50 | 332.18 | 126,016 | -2.01(-0.60%) |
Sep 28, 2022 | 324.60 | 335.15 | 324.85 | 334.19 | 79,353 | +9.52(+2.93%) |
Sep 27, 2022 | 321.61 | 330.00 | 319.48 | 324.67 | 118,676 | +4.46(+1.39%) |
Sep 26, 2022 | 318.76 | 326.29 | 318.37 | 320.21 | 107,458 | +2.57(+0.81%) |
Sep 23, 2022 | 315.46 | 317.94 | 308.79 | 317.64 | 111,616 | -0.84(-0.26%) |
Sep 22, 2022 | 324.85 | 325.32 | 311.77 | 318.48 | 154,607 | -8.15(-2.50%) |
Sep 21, 2022 | 333.77 | 335.94 | 321.62 | 326.63 | 130,790 | -5.86(-1.76%) |
Sep 20, 2022 | 325.01 | 334.51 | 323.25 | 332.49 | 98,685 | +4.12(+1.25%) |
Sep 19, 2022 | 322.78 | 329.10 | 322.78 | 328.37 | 85,170 | +1.43(+0.44%) |
Sep 16, 2022 | 327.98 | 330.45 | 326.38 | 326.94 | 129,626 | -2.17(-0.66%) |
Sep 15, 2022 | 328.34 | 337.14 | 326.39 | 329.11 | 88,859 | -0.37(-0.11%) |
Sep 14, 2022 | 328.82 | 331.89 | 324.59 | 329.48 | 122,878 | -0.32(-0.10%) |
Sep 13, 2022 | 337.74 | 338.30 | 325.07 | 329.80 | 182,670 | -16.72(-4.83%) |
Sep 12, 2022 | 343.74 | 348.64 | 340.78 | 346.52 | 128,612 | +4.08(+1.19%) |
Sep 09, 2022 | 345.99 | 349.46 | 341.16 | 342.44 | 171,335 | +0.62(+0.18%) |
Sep 08, 2022 | 342.04 | 348.99 | 340.42 | 341.82 | 95,091 | -4.79(-1.38%) |
Sep 07, 2022 | 330.89 | 347.74 | 330.89 | 346.61 | 99,900 | +15.27(+4.61%) |
Sep 06, 2022 | 331.13 | 339.46 | 328.56 | 331.34 | 83,081 | +0.54(+0.16%) |
Sep 02, 2022 | 339.48 | 346.37 | 329.70 | 330.80 | 97,225 | -6.49(-1.92%) |