Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 369.10 | 387.71 | 365.66 | 386.07 | 2,846,378 | +18.48(+5.03%) |
Nov 29, 2022 | 368.09 | 370.22 | 364.19 | 367.59 | 828,117 | -0.59(-0.16%) |
Nov 28, 2022 | 368.45 | 373.69 | 366.24 | 368.18 | 1,439,537 | -5.00(-1.34%) |
Nov 25, 2022 | 375.12 | 377.60 | 373.16 | 373.18 | 635,811 | -5.51(-1.45%) |
Nov 23, 2022 | 373.65 | 381.87 | 373.26 | 378.69 | 1,426,654 | +3.39(+0.90%) |
Nov 22, 2022 | 369.29 | 376.23 | 362.36 | 375.30 | 1,405,619 | +9.89(+2.71%) |
Nov 21, 2022 | 364.93 | 369.57 | 364.11 | 365.41 | 1,102,484 | -4.15(-1.12%) |
Nov 18, 2022 | 375.67 | 375.95 | 365.10 | 369.56 | 1,142,191 | +0.34(+0.09%) |
Nov 17, 2022 | 355.26 | 369.68 | 353.53 | 369.22 | 1,005,716 | +5.47(+1.50%) |
Nov 16, 2022 | 365.10 | 370.81 | 360.95 | 363.75 | 2,500,693 | -14.86(-3.92%) |
Nov 15, 2022 | 383.09 | 385.43 | 373.02 | 378.61 | 1,774,667 | +7.50(+2.02%) |
Nov 14, 2022 | 369.07 | 378.79 | 369.07 | 371.11 | 1,286,494 | -0.98(-0.26%) |
Nov 11, 2022 | 362.62 | 374.76 | 358.33 | 372.09 | 1,701,660 | +11.70(+3.25%) |
Nov 10, 2022 | 349.92 | 361.28 | 342.16 | 360.38 | 2,793,735 | +30.07(+9.10%) |
Nov 09, 2022 | 329.01 | 336.29 | 327.48 | 330.31 | 1,503,093 | -4.51(-1.35%) |
Nov 08, 2022 | 336.17 | 338.29 | 328.53 | 334.82 | 1,517,891 | +4.85(+1.47%) |
Nov 07, 2022 | 323.69 | 330.67 | 321.41 | 329.97 | 1,998,204 | +8.61(+2.68%) |
Nov 04, 2022 | 318.38 | 321.36 | 311.95 | 321.36 | 1,916,787 | +13.63(+4.43%) |
Nov 03, 2022 | 300.75 | 313.12 | 300.74 | 307.72 | 1,749,170 | +1.98(+0.65%) |
Nov 02, 2022 | 315.13 | 320.63 | 303.24 | 305.75 | 1,887,109 | -8.57(-2.73%) |
Nov 01, 2022 | 316.57 | 317.74 | 312.24 | 314.32 | 1,703,313 | +4.63(+1.49%) |
Oct 31, 2022 | 311.07 | 312.75 | 307.29 | 309.69 | 1,394,128 | -4.94(-1.57%) |
Oct 28, 2022 | 304.09 | 316.24 | 303.35 | 314.63 | 2,943,022 | +12.32(+4.08%) |
Oct 27, 2022 | 309.04 | 309.04 | 297.77 | 302.31 | 2,348,610 | +2.46(+0.82%) |
Oct 26, 2022 | 294.57 | 304.51 | 292.65 | 299.86 | 2,002,336 | +1.50(+0.50%) |
Oct 25, 2022 | 291.32 | 301.17 | 290.95 | 298.36 | 1,813,598 | +9.28(+3.21%) |
Oct 24, 2022 | 285.17 | 290.68 | 283.12 | 289.08 | 1,398,989 | +4.66(+1.64%) |
Oct 21, 2022 | 271.49 | 285.30 | 269.24 | 284.42 | 2,112,873 | +13.33(+4.92%) |
Oct 20, 2022 | 268.56 | 276.53 | 265.73 | 271.09 | 1,984,731 | +4.94(+1.86%) |
Oct 19, 2022 | 262.39 | 268.26 | 258.19 | 266.15 | 2,034,432 | +3.13(+1.19%) |
Oct 18, 2022 | 266.24 | 268.69 | 256.98 | 263.02 | 1,802,073 | +5.42(+2.10%) |
Oct 17, 2022 | 264.89 | 266.72 | 256.31 | 257.60 | 2,612,509 | -0.47(-0.18%) |
Oct 14, 2022 | 274.71 | 274.91 | 257.56 | 258.07 | 2,397,296 | -14.52(-5.33%) |
Oct 13, 2022 | 253.77 | 278.10 | 244.85 | 272.59 | 4,689,031 | +3.65(+1.36%) |
Oct 12, 2022 | 275.18 | 275.91 | 267.96 | 268.94 | 2,479,934 | -5.98(-2.17%) |
Oct 11, 2022 | 284.37 | 292.58 | 270.71 | 274.92 | 3,638,721 | -18.03(-6.15%) |
Oct 10, 2022 | 307.10 | 307.10 | 289.87 | 292.95 | 2,142,503 | -14.50(-4.72%) |
Oct 07, 2022 | 311.50 | 314.88 | 304.31 | 307.45 | 2,242,416 | -13.05(-4.07%) |
Oct 06, 2022 | 321.19 | 327.74 | 319.65 | 320.49 | 1,346,270 | -1.53(-0.47%) |
Oct 05, 2022 | 313.24 | 326.00 | 309.60 | 322.02 | 1,378,432 | +1.72(+0.54%) |
Oct 04, 2022 | 322.67 | 323.77 | 316.42 | 320.30 | 1,583,183 | +10.53(+3.40%) |
Oct 03, 2022 | 299.65 | 314.09 | 298.26 | 309.77 | 1,909,802 | +13.60(+4.59%) |
Sep 30, 2022 | 296.46 | 305.31 | 295.88 | 296.17 | 1,677,261 | -7.91(-2.60%) |
Sep 29, 2022 | 304.29 | 305.56 | 299.59 | 304.07 | 1,823,821 | -4.87(-1.58%) |
Sep 28, 2022 | 299.38 | 309.99 | 297.00 | 308.95 | 1,730,266 | +7.15(+2.37%) |
Sep 27, 2022 | 304.27 | 304.92 | 296.04 | 301.79 | 1,394,243 | +4.71(+1.58%) |
Sep 26, 2022 | 302.31 | 306.29 | 296.45 | 297.08 | 1,508,626 | -3.94(-1.31%) |
Sep 23, 2022 | 303.66 | 304.36 | 295.73 | 301.03 | 1,880,068 | -5.35(-1.75%) |
Sep 22, 2022 | 313.50 | 314.26 | 305.60 | 306.38 | 2,340,481 | -9.58(-3.03%) |
Sep 21, 2022 | 325.32 | 330.33 | 315.95 | 315.96 | 1,840,156 | -6.89(-2.13%) |
Sep 20, 2022 | 324.60 | 325.39 | 320.97 | 322.85 | 1,187,919 | -4.36(-1.33%) |
Sep 19, 2022 | 326.12 | 330.92 | 323.09 | 327.21 | 1,448,339 | -1.15(-0.35%) |
Sep 16, 2022 | 327.77 | 330.94 | 321.24 | 328.36 | 4,311,357 | -1.79(-0.54%) |
Sep 15, 2022 | 337.28 | 337.28 | 327.24 | 330.15 | 1,611,998 | -9.05(-2.67%) |
Sep 14, 2022 | 336.20 | 342.29 | 330.60 | 339.21 | 1,842,467 | +5.80(+1.74%) |
Sep 13, 2022 | 335.65 | 340.88 | 332.28 | 333.40 | 2,377,363 | -16.43(-4.70%) |
Sep 12, 2022 | 349.31 | 351.74 | 345.21 | 349.83 | 1,166,248 | -1.17(-0.33%) |
Sep 09, 2022 | 349.24 | 354.98 | 349.24 | 351.01 | 1,691,565 | +7.42(+2.16%) |
Sep 08, 2022 | 328.66 | 343.92 | 325.69 | 343.59 | 2,307,536 | +12.99(+3.93%) |
Sep 07, 2022 | 325.02 | 333.57 | 321.72 | 330.60 | 1,639,902 | +7.09(+2.19%) |
Sep 06, 2022 | 326.68 | 329.86 | 319.73 | 323.52 | 1,433,460 | -4.57(-1.39%) |
Sep 02, 2022 | 334.47 | 337.94 | 325.87 | 328.09 | 1,329,214 | -1.82(-0.55%) |