Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 369.79 | 388.43 | 366.33 | 386.79 | 2,841,103 | +18.52(+5.03%) |
Nov 29, 2022 | 368.77 | 370.91 | 364.87 | 368.27 | 826,582 | -0.59(-0.16%) |
Nov 28, 2022 | 369.14 | 374.38 | 366.92 | 368.86 | 1,436,870 | -5.01(-1.34%) |
Nov 25, 2022 | 375.82 | 378.30 | 373.85 | 373.87 | 634,633 | -5.52(-1.45%) |
Nov 23, 2022 | 374.34 | 382.58 | 373.95 | 379.39 | 1,424,010 | +3.39(+0.90%) |
Nov 22, 2022 | 369.98 | 376.93 | 363.03 | 376.00 | 1,403,014 | +9.91(+2.71%) |
Nov 21, 2022 | 365.61 | 370.26 | 364.78 | 366.09 | 1,100,441 | -4.16(-1.12%) |
Nov 18, 2022 | 376.37 | 376.64 | 365.77 | 370.25 | 1,140,075 | +0.34(+0.09%) |
Nov 17, 2022 | 355.92 | 370.37 | 354.19 | 369.91 | 1,003,853 | +5.48(+1.50%) |
Nov 16, 2022 | 365.77 | 371.50 | 361.62 | 364.43 | 2,496,059 | -14.89(-3.92%) |
Nov 15, 2022 | 383.80 | 386.15 | 373.71 | 379.31 | 1,771,379 | +7.52(+2.02%) |
Nov 14, 2022 | 369.76 | 379.49 | 369.76 | 371.80 | 1,284,110 | -0.98(-0.26%) |
Nov 11, 2022 | 363.29 | 375.46 | 358.99 | 372.78 | 1,698,507 | +11.73(+3.25%) |
Nov 10, 2022 | 350.57 | 361.95 | 342.80 | 361.05 | 2,788,559 | +30.13(+9.10%) |
Nov 09, 2022 | 329.62 | 336.91 | 328.09 | 330.92 | 1,500,307 | -4.52(-1.35%) |
Nov 08, 2022 | 336.80 | 338.91 | 329.14 | 335.44 | 1,515,078 | +4.86(+1.47%) |
Nov 07, 2022 | 324.30 | 331.28 | 322.01 | 330.58 | 1,994,501 | +8.63(+2.68%) |
Nov 04, 2022 | 318.97 | 321.95 | 312.53 | 321.95 | 1,913,235 | +13.66(+4.43%) |
Nov 03, 2022 | 301.31 | 313.71 | 301.29 | 308.29 | 1,745,929 | +1.98(+0.65%) |
Nov 02, 2022 | 315.72 | 321.23 | 303.80 | 306.31 | 1,883,612 | -8.59(-2.73%) |
Nov 01, 2022 | 317.16 | 318.33 | 312.82 | 314.90 | 1,700,156 | +4.64(+1.49%) |
Oct 31, 2022 | 311.65 | 313.33 | 307.86 | 310.26 | 1,391,545 | -4.95(-1.57%) |
Oct 28, 2022 | 304.66 | 316.82 | 303.91 | 315.22 | 2,937,569 | +12.34(+4.08%) |
Oct 27, 2022 | 309.61 | 309.61 | 298.33 | 302.87 | 2,344,258 | +2.46(+0.82%) |
Oct 26, 2022 | 295.12 | 305.07 | 293.19 | 300.41 | 1,998,626 | +1.50(+0.50%) |
Oct 25, 2022 | 291.86 | 301.73 | 291.49 | 298.91 | 1,810,238 | +9.29(+3.21%) |
Oct 24, 2022 | 285.69 | 291.21 | 283.65 | 289.62 | 1,396,396 | +4.67(+1.64%) |
Oct 21, 2022 | 272.00 | 285.83 | 269.74 | 284.95 | 2,108,958 | +13.35(+4.92%) |
Oct 20, 2022 | 269.06 | 277.05 | 266.22 | 271.60 | 1,981,053 | +4.95(+1.86%) |
Oct 19, 2022 | 262.88 | 268.76 | 258.67 | 266.64 | 2,030,662 | +3.14(+1.19%) |
Oct 18, 2022 | 266.73 | 269.19 | 257.46 | 263.51 | 1,798,734 | +5.43(+2.10%) |
Oct 17, 2022 | 265.38 | 267.21 | 256.78 | 258.08 | 2,607,668 | -0.47(-0.18%) |
Oct 14, 2022 | 275.22 | 275.42 | 258.04 | 258.55 | 2,392,854 | -14.55(-5.33%) |
Oct 13, 2022 | 254.24 | 278.62 | 245.31 | 273.10 | 4,680,342 | +3.66(+1.36%) |
Oct 12, 2022 | 275.69 | 276.43 | 268.46 | 269.44 | 2,475,339 | -5.99(-2.18%) |
Oct 11, 2022 | 284.90 | 293.13 | 271.21 | 275.43 | 3,631,979 | -18.06(-6.15%) |
Oct 10, 2022 | 307.67 | 307.67 | 290.41 | 293.49 | 2,138,533 | -14.53(-4.72%) |
Oct 07, 2022 | 312.08 | 315.46 | 304.87 | 308.02 | 2,238,260 | -13.07(-4.07%) |
Oct 06, 2022 | 321.79 | 328.35 | 320.24 | 321.09 | 1,343,775 | -1.53(-0.47%) |
Oct 05, 2022 | 313.82 | 326.61 | 310.18 | 322.62 | 1,375,877 | +1.73(+0.54%) |
Oct 04, 2022 | 323.27 | 324.37 | 317.01 | 320.89 | 1,580,250 | +10.55(+3.40%) |
Oct 03, 2022 | 300.21 | 314.68 | 298.82 | 310.34 | 1,906,264 | +13.63(+4.59%) |
Sep 30, 2022 | 297.01 | 305.88 | 296.43 | 296.71 | 1,674,153 | -7.92(-2.60%) |
Sep 29, 2022 | 304.85 | 306.13 | 300.14 | 304.64 | 1,820,441 | -4.88(-1.58%) |
Sep 28, 2022 | 299.94 | 310.57 | 297.55 | 309.52 | 1,727,060 | +7.17(+2.37%) |
Sep 27, 2022 | 304.83 | 305.49 | 296.59 | 302.35 | 1,391,660 | +4.72(+1.58%) |
Sep 26, 2022 | 302.87 | 306.86 | 297.00 | 297.64 | 1,505,830 | -3.95(-1.31%) |
Sep 23, 2022 | 304.23 | 304.92 | 296.27 | 301.59 | 1,876,584 | -5.36(-1.75%) |
Sep 22, 2022 | 314.08 | 314.84 | 306.17 | 306.95 | 2,336,144 | -9.60(-3.03%) |
Sep 21, 2022 | 325.92 | 330.94 | 316.54 | 316.55 | 1,836,746 | -6.90(-2.13%) |
Sep 20, 2022 | 325.20 | 325.99 | 321.57 | 323.45 | 1,185,718 | -4.36(-1.33%) |
Sep 19, 2022 | 326.73 | 331.53 | 323.69 | 327.81 | 1,445,655 | -1.16(-0.35%) |
Sep 16, 2022 | 328.37 | 331.55 | 321.83 | 328.97 | 4,303,368 | -1.79(-0.54%) |
Sep 15, 2022 | 337.90 | 337.90 | 327.85 | 330.77 | 1,609,011 | -9.07(-2.67%) |
Sep 14, 2022 | 336.83 | 342.92 | 331.22 | 339.84 | 1,839,053 | +5.81(+1.74%) |
Sep 13, 2022 | 336.28 | 341.51 | 332.89 | 334.02 | 2,372,958 | -16.46(-4.70%) |
Sep 12, 2022 | 349.96 | 352.39 | 345.86 | 350.48 | 1,164,087 | -1.18(-0.33%) |
Sep 09, 2022 | 349.88 | 355.64 | 349.88 | 351.66 | 1,688,430 | +7.43(+2.16%) |
Sep 08, 2022 | 329.27 | 344.56 | 326.30 | 344.23 | 2,303,260 | +13.01(+3.93%) |
Sep 07, 2022 | 325.63 | 334.19 | 322.31 | 331.22 | 1,636,863 | +7.10(+2.19%) |
Sep 06, 2022 | 327.29 | 330.47 | 320.32 | 324.12 | 1,430,804 | -4.58(-1.39%) |
Sep 02, 2022 | 335.09 | 338.57 | 326.47 | 328.70 | 1,326,751 | -1.82(-0.55%) |