Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 369.11 | 387.72 | 365.67 | 386.08 | 2,846,302 | +18.48(+5.03%) |
Nov 29, 2022 | 368.10 | 370.23 | 364.20 | 367.60 | 828,095 | -0.59(-0.16%) |
Nov 28, 2022 | 368.46 | 373.70 | 366.25 | 368.19 | 1,439,499 | -5.00(-1.34%) |
Nov 25, 2022 | 375.13 | 377.61 | 373.17 | 373.19 | 635,795 | -5.51(-1.45%) |
Nov 23, 2022 | 373.66 | 381.88 | 373.27 | 378.70 | 1,426,616 | +3.39(+0.90%) |
Nov 22, 2022 | 369.30 | 376.24 | 362.37 | 375.31 | 1,405,581 | +9.89(+2.71%) |
Nov 21, 2022 | 364.94 | 369.58 | 364.11 | 365.42 | 1,102,455 | -4.15(-1.12%) |
Nov 18, 2022 | 375.68 | 375.96 | 365.11 | 369.57 | 1,142,161 | +0.34(+0.09%) |
Nov 17, 2022 | 355.27 | 369.69 | 353.54 | 369.23 | 1,005,689 | +5.47(+1.50%) |
Nov 16, 2022 | 365.11 | 370.82 | 360.96 | 363.76 | 2,500,627 | -14.86(-3.92%) |
Nov 15, 2022 | 383.10 | 385.44 | 373.03 | 378.62 | 1,774,620 | +7.50(+2.02%) |
Nov 14, 2022 | 369.08 | 378.80 | 369.08 | 371.12 | 1,286,460 | -0.98(-0.26%) |
Nov 11, 2022 | 362.62 | 374.77 | 358.34 | 372.10 | 1,701,615 | +11.71(+3.25%) |
Nov 10, 2022 | 349.93 | 361.29 | 342.17 | 360.39 | 2,793,661 | +30.07(+9.10%) |
Nov 09, 2022 | 329.02 | 336.30 | 327.49 | 330.32 | 1,503,053 | -4.51(-1.35%) |
Nov 08, 2022 | 336.18 | 338.30 | 328.54 | 334.83 | 1,517,850 | +4.86(+1.47%) |
Nov 07, 2022 | 323.70 | 330.68 | 321.42 | 329.98 | 1,998,151 | +8.61(+2.68%) |
Nov 04, 2022 | 318.39 | 321.36 | 311.96 | 321.36 | 1,916,736 | +13.63(+4.43%) |
Nov 03, 2022 | 300.76 | 313.13 | 300.74 | 307.73 | 1,749,124 | +1.98(+0.65%) |
Nov 02, 2022 | 315.14 | 320.64 | 303.25 | 305.75 | 1,887,058 | -8.57(-2.73%) |
Nov 01, 2022 | 316.58 | 317.75 | 312.25 | 314.33 | 1,703,267 | +4.63(+1.50%) |
Oct 31, 2022 | 311.08 | 312.76 | 307.30 | 309.70 | 1,394,091 | -4.94(-1.57%) |
Oct 28, 2022 | 304.10 | 316.25 | 303.36 | 314.64 | 2,942,944 | +12.32(+4.08%) |
Oct 27, 2022 | 309.04 | 309.04 | 297.78 | 302.32 | 2,348,547 | +2.46(+0.82%) |
Oct 26, 2022 | 294.58 | 304.52 | 292.66 | 299.86 | 2,002,283 | +1.50(+0.50%) |
Oct 25, 2022 | 291.33 | 301.17 | 290.96 | 298.37 | 1,813,550 | +9.28(+3.21%) |
Oct 24, 2022 | 285.17 | 290.68 | 283.13 | 289.09 | 1,398,952 | +4.66(+1.64%) |
Oct 21, 2022 | 271.50 | 285.31 | 269.25 | 284.43 | 2,112,817 | +13.33(+4.92%) |
Oct 20, 2022 | 268.56 | 276.54 | 265.74 | 271.10 | 1,984,678 | +4.94(+1.86%) |
Oct 19, 2022 | 262.40 | 268.27 | 258.20 | 266.16 | 2,034,378 | +3.13(+1.19%) |
Oct 18, 2022 | 266.25 | 268.70 | 256.99 | 263.03 | 1,802,025 | +5.42(+2.10%) |
Oct 17, 2022 | 264.89 | 266.73 | 256.31 | 257.60 | 2,612,440 | -0.47(-0.18%) |
Oct 14, 2022 | 274.72 | 274.92 | 257.56 | 258.07 | 2,397,232 | -14.52(-5.33%) |
Oct 13, 2022 | 253.78 | 278.11 | 244.86 | 272.60 | 4,688,906 | +3.65(+1.36%) |
Oct 12, 2022 | 275.19 | 275.92 | 267.97 | 268.95 | 2,479,868 | -5.98(-2.18%) |
Oct 11, 2022 | 284.38 | 292.59 | 270.72 | 274.93 | 3,638,625 | -18.03(-6.15%) |
Oct 10, 2022 | 307.11 | 307.11 | 289.88 | 292.95 | 2,142,446 | -14.50(-4.72%) |
Oct 07, 2022 | 311.51 | 314.89 | 304.32 | 307.46 | 2,242,356 | -13.05(-4.07%) |
Oct 06, 2022 | 321.20 | 327.75 | 319.66 | 320.50 | 1,346,234 | -1.53(-0.47%) |
Oct 05, 2022 | 313.25 | 326.01 | 309.61 | 322.03 | 1,378,395 | +1.72(+0.54%) |
Oct 04, 2022 | 322.68 | 323.78 | 316.43 | 320.31 | 1,583,141 | +10.53(+3.40%) |
Oct 03, 2022 | 299.66 | 314.10 | 298.27 | 309.78 | 1,909,752 | +13.60(+4.59%) |
Sep 30, 2022 | 296.47 | 305.32 | 295.89 | 296.17 | 1,677,216 | -7.91(-2.60%) |
Sep 29, 2022 | 304.30 | 305.57 | 299.59 | 304.08 | 1,823,772 | -4.87(-1.58%) |
Sep 28, 2022 | 299.39 | 310.00 | 297.00 | 308.95 | 1,730,220 | +7.15(+2.37%) |
Sep 27, 2022 | 304.28 | 304.93 | 296.05 | 301.80 | 1,394,206 | +4.71(+1.58%) |
Sep 26, 2022 | 302.32 | 306.30 | 296.46 | 297.09 | 1,508,586 | -3.94(-1.31%) |
Sep 23, 2022 | 303.67 | 304.37 | 295.73 | 301.04 | 1,880,018 | -5.35(-1.75%) |
Sep 22, 2022 | 313.50 | 314.27 | 305.61 | 306.39 | 2,340,419 | -9.58(-3.03%) |
Sep 21, 2022 | 325.33 | 330.34 | 315.96 | 315.97 | 1,840,107 | -6.89(-2.13%) |
Sep 20, 2022 | 324.60 | 325.40 | 320.98 | 322.86 | 1,187,887 | -4.35(-1.33%) |
Sep 19, 2022 | 326.13 | 330.93 | 323.10 | 327.22 | 1,448,300 | -1.15(-0.35%) |
Sep 16, 2022 | 327.77 | 330.94 | 321.25 | 328.37 | 4,311,242 | -1.79(-0.54%) |
Sep 15, 2022 | 337.29 | 337.29 | 327.25 | 330.16 | 1,611,955 | -9.05(-2.67%) |
Sep 14, 2022 | 336.21 | 342.30 | 330.61 | 339.21 | 1,842,418 | +5.80(+1.74%) |
Sep 13, 2022 | 335.66 | 340.89 | 332.29 | 333.41 | 2,377,300 | -16.43(-4.70%) |
Sep 12, 2022 | 349.32 | 351.75 | 345.22 | 349.84 | 1,166,217 | -1.17(-0.33%) |
Sep 09, 2022 | 349.25 | 354.99 | 349.25 | 351.02 | 1,691,520 | +7.42(+2.16%) |
Sep 08, 2022 | 328.67 | 343.93 | 325.70 | 343.60 | 2,307,474 | +12.99(+3.93%) |
Sep 07, 2022 | 325.03 | 333.58 | 321.73 | 330.61 | 1,639,858 | +7.09(+2.19%) |
Sep 06, 2022 | 326.69 | 329.87 | 319.74 | 323.53 | 1,433,422 | -4.57(-1.39%) |
Sep 02, 2022 | 334.48 | 337.95 | 325.88 | 328.10 | 1,329,179 | -1.82(-0.55%) |