Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 392.45 | 399.54 | 387.55 | 398.88 | 428,777 | +10.17(+2.62%) |
Nov 29, 2022 | 385.58 | 389.38 | 383.31 | 388.71 | 251,253 | +5.23(+1.36%) |
Nov 28, 2022 | 380.39 | 389.43 | 380.29 | 383.48 | 339,942 | +2.30(+0.60%) |
Nov 25, 2022 | 377.73 | 381.89 | 376.00 | 381.18 | 107,607 | +2.40(+0.63%) |
Nov 23, 2022 | 370.84 | 382.42 | 369.62 | 378.78 | 386,401 | +8.65(+2.34%) |
Nov 22, 2022 | 367.40 | 371.95 | 362.45 | 370.13 | 289,109 | +5.75(+1.58%) |
Nov 21, 2022 | 373.23 | 377.43 | 361.34 | 364.38 | 408,708 | -11.02(-2.94%) |
Nov 18, 2022 | 362.57 | 376.38 | 360.00 | 375.40 | 870,125 | +22.45(+6.36%) |
Nov 17, 2022 | 340.41 | 355.71 | 337.22 | 352.95 | 589,099 | +5.95(+1.71%) |
Nov 16, 2022 | 340.56 | 347.80 | 334.25 | 347.00 | 552,462 | -0.27(-0.08%) |
Nov 15, 2022 | 335.30 | 347.55 | 328.87 | 347.27 | 597,995 | +21.04(+6.45%) |
Nov 14, 2022 | 335.75 | 342.77 | 326.10 | 326.23 | 638,589 | -18.85(-5.46%) |
Nov 11, 2022 | 352.16 | 353.99 | 337.68 | 345.08 | 588,800 | -5.66(-1.61%) |
Nov 10, 2022 | 343.22 | 355.54 | 342.98 | 350.74 | 500,561 | +21.02(+6.38%) |
Nov 09, 2022 | 329.30 | 337.68 | 328.94 | 329.72 | 450,132 | -3.63(-1.09%) |
Nov 08, 2022 | 342.56 | 346.59 | 331.12 | 333.35 | 509,370 | -8.80(-2.57%) |
Nov 07, 2022 | 358.59 | 358.59 | 339.27 | 342.15 | 491,178 | -11.49(-3.25%) |
Nov 04, 2022 | 365.26 | 365.99 | 345.43 | 353.64 | 491,038 | -2.53(-0.71%) |
Nov 03, 2022 | 347.33 | 360.93 | 340.46 | 356.17 | 494,675 | +9.56(+2.76%) |
Nov 02, 2022 | 360.62 | 363.89 | 346.00 | 346.61 | 522,190 | -16.37(-4.51%) |
Nov 01, 2022 | 355.00 | 367.55 | 352.69 | 362.98 | 519,430 | +13.05(+3.73%) |
Oct 31, 2022 | 348.74 | 361.29 | 347.48 | 349.93 | 538,320 | +4.58(+1.33%) |
Oct 28, 2022 | 346.74 | 353.26 | 337.06 | 345.35 | 875,870 | -14.58(-4.05%) |
Oct 27, 2022 | 363.12 | 367.90 | 349.02 | 359.93 | 714,437 | -1.48(-0.41%) |
Oct 26, 2022 | 364.90 | 368.50 | 360.75 | 361.41 | 650,332 | -7.78(-2.11%) |
Oct 25, 2022 | 365.00 | 373.13 | 364.00 | 369.19 | 677,560 | +7.57(+2.09%) |
Oct 24, 2022 | 362.69 | 363.88 | 351.96 | 361.62 | 449,717 | -1.66(-0.46%) |
Oct 21, 2022 | 346.13 | 363.69 | 345.02 | 363.28 | 521,677 | +15.48(+4.45%) |
Oct 20, 2022 | 358.69 | 365.82 | 345.50 | 347.80 | 472,834 | -6.75(-1.90%) |
Oct 19, 2022 | 358.54 | 360.86 | 352.64 | 354.55 | 339,679 | -6.52(-1.81%) |
Oct 18, 2022 | 363.70 | 365.43 | 355.74 | 361.07 | 461,376 | +7.75(+2.19%) |
Oct 17, 2022 | 346.99 | 353.92 | 344.77 | 353.32 | 515,486 | +12.28(+3.60%) |
Oct 14, 2022 | 345.77 | 351.73 | 336.83 | 341.04 | 338,279 | -2.15(-0.63%) |
Oct 13, 2022 | 330.56 | 347.99 | 325.06 | 343.19 | 372,414 | +4.77(+1.41%) |
Oct 12, 2022 | 337.08 | 343.76 | 332.62 | 338.42 | 285,299 | +0.90(+0.27%) |
Oct 11, 2022 | 329.34 | 342.20 | 327.06 | 337.52 | 293,275 | +6.32(+1.91%) |
Oct 10, 2022 | 336.67 | 337.04 | 320.14 | 331.20 | 386,758 | -3.69(-1.10%) |
Oct 07, 2022 | 333.70 | 335.23 | 329.25 | 334.89 | 190,671 | -5.54(-1.63%) |
Oct 06, 2022 | 339.11 | 346.43 | 338.26 | 340.43 | 314,822 | -0.59(-0.17%) |
Oct 05, 2022 | 330.66 | 342.99 | 329.97 | 341.02 | 312,586 | +6.99(+2.09%) |
Oct 04, 2022 | 331.45 | 339.18 | 330.62 | 334.03 | 364,553 | +11.04(+3.42%) |
Oct 03, 2022 | 315.24 | 326.25 | 312.71 | 322.99 | 371,749 | +10.38(+3.32%) |
Sep 30, 2022 | 305.55 | 317.75 | 298.61 | 312.61 | 779,128 | -10.49(-3.25%) |
Sep 29, 2022 | 325.64 | 326.53 | 318.73 | 323.10 | 326,345 | -7.02(-2.13%) |
Sep 28, 2022 | 320.82 | 331.93 | 319.62 | 330.12 | 310,360 | +11.11(+3.48%) |
Sep 27, 2022 | 319.42 | 324.40 | 315.98 | 319.01 | 282,960 | +4.93(+1.57%) |
Sep 26, 2022 | 320.76 | 326.06 | 312.35 | 314.08 | 394,479 | -5.90(-1.84%) |
Sep 23, 2022 | 316.82 | 320.38 | 313.44 | 319.98 | 329,777 | -1.90(-0.59%) |
Sep 22, 2022 | 328.00 | 330.45 | 316.62 | 321.88 | 322,585 | -7.82(-2.37%) |
Sep 21, 2022 | 338.50 | 342.25 | 329.45 | 329.70 | 244,002 | -7.22(-2.14%) |
Sep 20, 2022 | 336.90 | 341.06 | 331.95 | 336.92 | 280,066 | -6.01(-1.75%) |
Sep 19, 2022 | 335.12 | 343.91 | 335.12 | 342.93 | 258,663 | +5.73(+1.70%) |
Sep 16, 2022 | 334.36 | 337.49 | 329.58 | 337.20 | 662,772 | -2.10(-0.62%) |
Sep 15, 2022 | 342.82 | 352.29 | 338.90 | 339.30 | 437,671 | +4.95(+1.48%) |
Sep 14, 2022 | 334.50 | 336.49 | 329.35 | 334.35 | 300,212 | +0.67(+0.20%) |
Sep 13, 2022 | 343.46 | 344.11 | 331.72 | 333.68 | 405,856 | -23.99(-6.71%) |
Sep 12, 2022 | 349.50 | 358.91 | 349.50 | 357.67 | 378,065 | +8.97(+2.57%) |
Sep 09, 2022 | 349.68 | 352.30 | 345.88 | 348.70 | 234,494 | -0.19(-0.05%) |
Sep 08, 2022 | 334.12 | 351.34 | 332.38 | 348.89 | 396,085 | +9.47(+2.79%) |
Sep 07, 2022 | 324.23 | 340.43 | 324.23 | 339.42 | 301,966 | +14.80(+4.56%) |
Sep 06, 2022 | 319.79 | 325.86 | 313.34 | 324.62 | 304,461 | +7.30(+2.30%) |
Sep 02, 2022 | 323.60 | 324.89 | 315.29 | 317.32 | 198,722 | -2.55(-0.80%) |