Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 335.61 | 346.64 | 331.12 | 346.42 | 1,241,636 | +10.11(+3.01%) |
Nov 29, 2022 | 341.63 | 342.42 | 335.09 | 336.32 | 734,181 | -4.77(-1.40%) |
Nov 28, 2022 | 348.37 | 352.05 | 339.18 | 341.08 | 686,895 | -11.23(-3.19%) |
Nov 25, 2022 | 353.26 | 355.22 | 348.36 | 352.31 | 201,426 | +0.58(+0.16%) |
Nov 23, 2022 | 348.64 | 355.15 | 347.82 | 351.73 | 525,498 | +2.16(+0.62%) |
Nov 22, 2022 | 352.68 | 353.24 | 347.08 | 349.57 | 654,182 | +7.02(+2.05%) |
Nov 21, 2022 | 337.77 | 347.43 | 336.37 | 342.56 | 509,656 | +3.33(+0.98%) |
Nov 18, 2022 | 346.87 | 348.31 | 335.15 | 339.23 | 483,699 | -1.69(-0.49%) |
Nov 17, 2022 | 335.26 | 345.55 | 329.65 | 340.92 | 811,049 | +0.22(+0.06%) |
Nov 16, 2022 | 347.55 | 347.55 | 336.50 | 340.70 | 888,021 | -7.55(-2.17%) |
Nov 15, 2022 | 361.05 | 361.05 | 344.98 | 348.25 | 906,902 | -3.16(-0.90%) |
Nov 14, 2022 | 338.54 | 357.39 | 337.48 | 351.41 | 1,175,397 | +8.63(+2.52%) |
Nov 11, 2022 | 340.91 | 355.89 | 339.77 | 342.77 | 1,048,161 | +4.32(+1.28%) |
Nov 10, 2022 | 326.77 | 341.71 | 326.77 | 338.45 | 1,102,422 | +26.72(+8.57%) |
Nov 09, 2022 | 317.60 | 320.10 | 311.43 | 311.74 | 556,023 | -9.96(-3.10%) |
Nov 08, 2022 | 318.69 | 324.03 | 315.02 | 321.69 | 663,871 | +4.75(+1.50%) |
Nov 07, 2022 | 320.57 | 320.57 | 310.67 | 316.95 | 613,130 | -0.86(-0.27%) |
Nov 04, 2022 | 317.87 | 320.33 | 311.02 | 317.81 | 590,519 | +7.40(+2.38%) |
Nov 03, 2022 | 298.14 | 312.99 | 297.63 | 310.41 | 531,220 | +6.75(+2.22%) |
Nov 02, 2022 | 313.78 | 303.26 | 303.66 | 771,850 | -11.53(-3.66%) | |
Nov 01, 2022 | 313.76 | 316.35 | 308.39 | 315.19 | 665,064 | +5.39(+1.74%) |
Oct 31, 2022 | 303.78 | 313.66 | 302.50 | 309.80 | 924,900 | +6.01(+1.98%) |
Oct 28, 2022 | 296.07 | 304.04 | 293.40 | 303.80 | 774,552 | +10.81(+3.69%) |
Oct 27, 2022 | 296.27 | 299.24 | 287.62 | 292.98 | 1,067,420 | +2.30(+0.79%) |
Oct 26, 2022 | 291.80 | 296.86 | 286.91 | 290.69 | 772,275 | +1.26(+0.44%) |
Oct 25, 2022 | 283.08 | 291.42 | 282.75 | 289.42 | 857,646 | +4.13(+1.45%) |
Oct 24, 2022 | 281.59 | 285.88 | 276.82 | 285.29 | 665,548 | +5.94(+2.12%) |
Oct 21, 2022 | 269.20 | 280.53 | 265.98 | 279.35 | 674,564 | +9.13(+3.38%) |
Oct 20, 2022 | 281.20 | 284.07 | 268.91 | 270.23 | 975,060 | -11.26(-4.00%) |
Oct 19, 2022 | 286.51 | 288.09 | 278.86 | 281.48 | 551,695 | -8.36(-2.88%) |
Oct 18, 2022 | 291.08 | 293.77 | 284.23 | 289.84 | 622,437 | +7.39(+2.62%) |
Oct 17, 2022 | 278.69 | 284.04 | 275.35 | 282.45 | 553,272 | +10.64(+3.91%) |
Oct 14, 2022 | 281.53 | 284.48 | 270.25 | 271.82 | 593,774 | -6.23(-2.24%) |
Oct 13, 2022 | 264.51 | 281.44 | 256.09 | 278.05 | 867,507 | +6.64(+2.45%) |
Oct 12, 2022 | 272.58 | 276.31 | 269.17 | 271.40 | 681,315 | -1.16(-0.42%) |
Oct 11, 2022 | 274.82 | 277.28 | 268.94 | 272.56 | 681,491 | -4.18(-1.51%) |
Oct 10, 2022 | 281.75 | 283.11 | 275.89 | 276.74 | 609,536 | -2.45(-0.88%) |
Oct 07, 2022 | 282.88 | 285.30 | 275.64 | 279.20 | 843,777 | -8.89(-3.09%) |
Oct 06, 2022 | 287.64 | 292.56 | 286.49 | 288.09 | 685,554 | -0.29(-0.10%) |
Oct 05, 2022 | 283.39 | 291.38 | 282.22 | 288.38 | 462,314 | -0.37(-0.13%) |
Oct 04, 2022 | 283.98 | 288.88 | 283.94 | 288.75 | 487,808 | +12.41(+4.49%) |
Oct 03, 2022 | 271.22 | 278.63 | 268.20 | 276.34 | 845,111 | +11.27(+4.25%) |
Sep 30, 2022 | 263.82 | 271.45 | 260.04 | 265.06 | 948,095 | -0.03(-0.01%) |
Sep 29, 2022 | 267.69 | 269.05 | 259.47 | 265.09 | 544,310 | -6.74(-2.48%) |
Sep 28, 2022 | 260.93 | 273.07 | 259.75 | 271.84 | 876,600 | +12.34(+4.75%) |
Sep 27, 2022 | 259.37 | 265.56 | 255.68 | 259.50 | 693,651 | +4.36(+1.71%) |
Sep 26, 2022 | 257.05 | 264.76 | 252.78 | 255.14 | 742,352 | -3.30(-1.28%) |
Sep 23, 2022 | 263.56 | 264.70 | 251.44 | 258.44 | 1,118,468 | -9.72(-3.62%) |
Sep 22, 2022 | 277.32 | 278.57 | 265.41 | 268.16 | 1,033,673 | -9.42(-3.39%) |
Sep 21, 2022 | 287.40 | 290.44 | 277.28 | 277.58 | 778,754 | -6.76(-2.38%) |
Sep 20, 2022 | 285.10 | 285.43 | 279.86 | 284.34 | 620,408 | -5.56(-1.92%) |
Sep 19, 2022 | 278.80 | 290.37 | 277.84 | 289.89 | 645,363 | +9.20(+3.28%) |
Sep 16, 2022 | 279.84 | 281.07 | 273.04 | 280.69 | 1,068,885 | -2.62(-0.92%) |
Sep 15, 2022 | 280.53 | 290.65 | 280.53 | 283.31 | 729,344 | -1.27(-0.44%) |
Sep 14, 2022 | 290.09 | 290.09 | 279.93 | 284.57 | 665,007 | -4.58(-1.58%) |
Sep 13, 2022 | 295.77 | 296.96 | 288.08 | 289.16 | 849,477 | -18.38(-5.98%) |
Sep 12, 2022 | 308.61 | 311.36 | 303.26 | 307.54 | 657,731 | +2.22(+0.73%) |
Sep 09, 2022 | 302.17 | 306.00 | 301.54 | 305.32 | 478,406 | +6.09(+2.04%) |
Sep 08, 2022 | 288.42 | 299.47 | 286.12 | 299.22 | 556,729 | +7.67(+2.63%) |
Sep 07, 2022 | 284.73 | 292.13 | 284.54 | 291.55 | 510,138 | +4.94(+1.72%) |
Sep 06, 2022 | 285.13 | 287.85 | 278.93 | 286.61 | 675,466 | +2.33(+0.82%) |
Sep 02, 2022 | 288.36 | 291.28 | 282.63 | 284.29 | 669,988 | +1.00(+0.35%) |