Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 327.12 | 345.03 | 326.38 | 344.93 | 4,977,793 | +18.15(+5.55%) |
Nov 29, 2022 | 326.69 | 329.70 | 323.68 | 326.78 | 2,392,294 | -2.19(-0.67%) |
Nov 28, 2022 | 335.83 | 338.19 | 328.06 | 328.97 | 2,314,771 | -5.33(-1.59%) |
Nov 25, 2022 | 332.89 | 335.51 | 332.01 | 334.30 | 1,197,767 | -1.48(-0.44%) |
Nov 23, 2022 | 329.93 | 338.50 | 327.59 | 335.78 | 2,240,777 | +4.90(+1.48%) |
Nov 22, 2022 | 322.49 | 331.54 | 320.20 | 330.88 | 2,572,822 | +9.39(+2.92%) |
Nov 21, 2022 | 329.53 | 330.25 | 320.60 | 321.49 | 3,219,447 | -9.37(-2.83%) |
Nov 18, 2022 | 344.30 | 344.70 | 329.14 | 330.86 | 3,432,671 | -6.97(-2.06%) |
Nov 17, 2022 | 331.74 | 339.87 | 329.35 | 337.83 | 2,741,018 | -0.58(-0.17%) |
Nov 16, 2022 | 345.00 | 345.01 | 336.72 | 338.41 | 2,122,007 | -7.55(-2.18%) |
Nov 15, 2022 | 348.41 | 350.97 | 342.56 | 345.96 | 2,947,008 | +5.59(+1.64%) |
Nov 14, 2022 | 338.07 | 345.11 | 334.43 | 340.37 | 3,464,529 | -0.78(-0.23%) |
Nov 11, 2022 | 330.34 | 342.31 | 329.49 | 341.15 | 4,110,091 | +11.20(+3.39%) |
Nov 10, 2022 | 318.55 | 330.37 | 317.87 | 329.95 | 5,501,165 | +31.08(+10.40%) |
Nov 09, 2022 | 299.65 | 303.29 | 297.35 | 298.87 | 2,777,449 | -3.30(-1.09%) |
Nov 08, 2022 | 301.15 | 309.90 | 297.77 | 302.17 | 4,229,864 | +2.63(+0.88%) |
Nov 07, 2022 | 288.97 | 300.36 | 287.57 | 299.54 | 3,978,369 | +13.70(+4.79%) |
Nov 04, 2022 | 290.38 | 291.01 | 278.23 | 285.84 | 5,738,301 | -0.09(-0.03%) |
Nov 03, 2022 | 297.07 | 299.28 | 285.37 | 285.93 | 4,895,944 | -15.29(-5.08%) |
Nov 02, 2022 | 318.84 | 318.84 | 301.09 | 301.22 | 3,480,925 | -14.80(-4.68%) |
Nov 01, 2022 | 321.01 | 322.84 | 312.79 | 316.02 | 2,467,169 | -2.48(-0.78%) |
Oct 31, 2022 | 323.49 | 325.58 | 317.42 | 318.50 | 3,255,036 | -7.18(-2.20%) |
Oct 28, 2022 | 318.67 | 327.05 | 318.67 | 325.68 | 3,008,352 | +7.03(+2.21%) |
Oct 27, 2022 | 322.96 | 323.85 | 316.87 | 318.65 | 2,868,758 | -1.83(-0.57%) |
Oct 26, 2022 | 318.16 | 330.58 | 316.54 | 320.48 | 4,210,889 | -3.31(-1.02%) |
Oct 25, 2022 | 319.12 | 324.23 | 316.74 | 323.79 | 3,813,034 | +7.57(+2.39%) |
Oct 24, 2022 | 308.43 | 317.33 | 306.20 | 316.22 | 4,817,424 | +9.85(+3.22%) |
Oct 21, 2022 | 300.99 | 307.43 | 298.23 | 306.37 | 3,662,226 | +3.99(+1.32%) |
Oct 20, 2022 | 301.03 | 309.19 | 299.34 | 302.38 | 3,621,272 | +2.55(+0.85%) |
Oct 19, 2022 | 295.40 | 303.71 | 292.70 | 299.83 | 5,526,620 | +6.85(+2.34%) |
Oct 18, 2022 | 302.68 | 303.49 | 286.81 | 292.98 | 5,470,145 | -0.52(-0.18%) |
Oct 17, 2022 | 297.45 | 297.96 | 291.40 | 293.50 | 4,599,584 | +5.56(+1.93%) |
Oct 14, 2022 | 295.12 | 297.59 | 287.45 | 287.94 | 3,564,062 | -6.80(-2.31%) |
Oct 13, 2022 | 279.71 | 298.17 | 276.60 | 294.74 | 4,738,870 | +8.59(+3.00%) |
Oct 12, 2022 | 284.69 | 289.79 | 283.09 | 286.15 | 3,043,755 | +1.32(+0.46%) |
Oct 11, 2022 | 285.69 | 288.28 | 281.44 | 284.83 | 3,209,622 | -0.89(-0.31%) |
Oct 10, 2022 | 289.75 | 290.28 | 283.05 | 285.72 | 2,905,997 | -3.05(-1.06%) |
Oct 07, 2022 | 291.36 | 293.70 | 286.83 | 288.77 | 3,495,940 | -9.64(-3.23%) |
Oct 06, 2022 | 297.15 | 305.50 | 297.10 | 298.41 | 4,883,631 | +1.03(+0.35%) |
Oct 05, 2022 | 291.41 | 298.81 | 289.18 | 297.38 | 3,516,460 | +2.41(+0.82%) |
Oct 04, 2022 | 290.95 | 296.79 | 290.18 | 294.97 | 4,508,662 | +9.73(+3.41%) |
Oct 03, 2022 | 278.27 | 286.90 | 277.00 | 285.24 | 3,737,611 | +10.04(+3.65%) |
Sep 30, 2022 | 279.69 | 284.29 | 274.85 | 275.20 | 4,578,787 | -3.05(-1.10%) |
Sep 29, 2022 | 277.80 | 279.59 | 275.01 | 278.25 | 5,154,893 | -3.15(-1.12%) |
Sep 28, 2022 | 280.38 | 282.74 | 275.37 | 281.40 | 4,983,572 | +3.83(+1.38%) |
Sep 27, 2022 | 281.70 | 284.50 | 274.73 | 277.57 | 6,389,322 | +0.61(+0.22%) |
Sep 26, 2022 | 286.03 | 288.90 | 276.75 | 276.96 | 6,744,169 | -7.60(-2.67%) |
Sep 23, 2022 | 285.57 | 288.55 | 280.70 | 284.56 | 4,739,347 | -2.50(-0.87%) |
Sep 22, 2022 | 282.00 | 289.55 | 280.06 | 287.06 | 5,657,454 | +0.76(+0.27%) |
Sep 21, 2022 | 292.84 | 297.94 | 286.22 | 286.30 | 4,911,247 | -4.76(-1.64%) |
Sep 20, 2022 | 292.82 | 294.08 | 287.81 | 291.06 | 6,547,523 | -5.00(-1.69%) |
Sep 19, 2022 | 294.88 | 299.28 | 293.46 | 296.06 | 6,591,243 | -3.44(-1.15%) |
Sep 16, 2022 | 298.32 | 300.20 | 292.14 | 299.50 | 14,956,007 | -9.63(-3.12%) |
Sep 15, 2022 | 323.15 | 329.00 | 305.00 | 309.13 | 27,823,648 | -62.39(-16.79%) |
Sep 14, 2022 | 369.57 | 374.24 | 365.61 | 371.52 | 3,003,815 | +3.13(+0.85%) |
Sep 13, 2022 | 382.55 | 383.57 | 367.37 | 368.39 | 4,174,114 | -27.97(-7.06%) |
Sep 12, 2022 | 391.09 | 396.39 | 389.28 | 396.36 | 2,854,154 | +1.58(+0.40%) |
Sep 09, 2022 | 390.19 | 396.09 | 389.67 | 394.78 | 3,000,456 | +11.15(+2.91%) |
Sep 08, 2022 | 377.20 | 386.66 | 375.20 | 383.63 | 2,276,745 | +3.91(+1.03%) |
Sep 07, 2022 | 368.20 | 381.52 | 367.19 | 379.72 | 2,385,353 | +11.42(+3.10%) |
Sep 06, 2022 | 367.23 | 374.30 | 365.37 | 368.30 | 2,563,961 | +0.16(+0.04%) |
Sep 02, 2022 | 374.53 | 382.00 | 365.43 | 368.14 | 2,451,614 | -2.39(-0.65%) |