Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 312.56 | 320.57 | 311.03 | 320.54 | 4,959,806 | +7.98(+2.55%) |
Nov 29, 2022 | 310.50 | 314.76 | 310.50 | 312.56 | 2,186,956 | +1.16(+0.37%) |
Nov 28, 2022 | 314.84 | 318.75 | 310.88 | 311.40 | 2,041,661 | -4.28(-1.36%) |
Nov 25, 2022 | 313.90 | 315.88 | 311.83 | 315.68 | 945,435 | +3.96(+1.27%) |
Nov 23, 2022 | 311.00 | 313.83 | 310.88 | 311.72 | 1,583,009 | +0.48(+0.15%) |
Nov 22, 2022 | 309.57 | 313.20 | 309.40 | 311.25 | 1,558,891 | +3.96(+1.29%) |
Nov 21, 2022 | 311.43 | 313.96 | 306.52 | 307.29 | 1,980,963 | -3.82(-1.23%) |
Nov 18, 2022 | 307.12 | 314.09 | 307.12 | 311.11 | 1,959,463 | +6.93(+2.28%) |
Nov 17, 2022 | 297.70 | 304.94 | 297.70 | 304.18 | 1,658,524 | +5.27(+1.76%) |
Nov 16, 2022 | 298.38 | 301.56 | 297.39 | 298.91 | 1,410,755 | +1.48(+0.50%) |
Nov 15, 2022 | 300.50 | 300.83 | 293.75 | 297.43 | 2,176,355 | -1.64(-0.55%) |
Nov 14, 2022 | 298.65 | 304.60 | 298.65 | 299.06 | 2,024,634 | +2.95(+1.00%) |
Nov 11, 2022 | 316.16 | 316.26 | 282.26 | 296.11 | 5,637,708 | -19.02(-6.04%) |
Nov 10, 2022 | 320.70 | 320.70 | 307.62 | 315.13 | 2,116,678 | -1.61(-0.51%) |
Nov 09, 2022 | 320.37 | 322.65 | 316.35 | 316.74 | 1,311,264 | -2.68(-0.84%) |
Nov 08, 2022 | 314.89 | 321.03 | 313.03 | 319.42 | 1,384,447 | +3.29(+1.04%) |
Nov 07, 2022 | 315.78 | 319.06 | 313.32 | 316.14 | 1,607,367 | +2.18(+0.70%) |
Nov 04, 2022 | 318.70 | 318.70 | 310.00 | 313.95 | 2,288,487 | -2.06(-0.65%) |
Nov 03, 2022 | 313.08 | 320.17 | 309.33 | 316.01 | 2,978,166 | +3.30(+1.05%) |
Nov 02, 2022 | 315.90 | 312.70 | 312.72 | 2,247,479 | -4.15(-1.31%) | |
Nov 01, 2022 | 315.00 | 318.04 | 312.48 | 316.87 | 1,758,208 | +2.01(+0.64%) |
Oct 31, 2022 | 314.17 | 315.92 | 313.15 | 314.86 | 1,883,646 | -1.66(-0.52%) |
Oct 28, 2022 | 310.27 | 316.91 | 310.27 | 316.52 | 1,456,988 | +7.97(+2.58%) |
Oct 27, 2022 | 307.89 | 311.39 | 306.05 | 308.55 | 1,462,067 | +1.59(+0.52%) |
Oct 26, 2022 | 305.08 | 309.67 | 304.88 | 306.96 | 1,816,366 | +3.93(+1.30%) |
Oct 25, 2022 | 300.18 | 303.70 | 297.11 | 303.03 | 1,693,921 | +3.87(+1.29%) |
Oct 24, 2022 | 295.80 | 300.46 | 295.74 | 299.16 | 1,924,026 | +5.47(+1.86%) |
Oct 21, 2022 | 285.78 | 294.61 | 284.50 | 293.69 | 1,930,233 | +6.85(+2.39%) |
Oct 20, 2022 | 285.37 | 289.44 | 284.51 | 286.84 | 1,548,809 | +1.20(+0.42%) |
Oct 19, 2022 | 286.78 | 288.77 | 282.82 | 285.64 | 1,588,730 | -0.64(-0.22%) |
Oct 18, 2022 | 287.51 | 288.71 | 283.03 | 286.29 | 2,279,695 | +3.72(+1.32%) |
Oct 17, 2022 | 287.51 | 289.61 | 281.94 | 282.56 | 2,663,747 | -5.24(-1.82%) |
Oct 14, 2022 | 292.39 | 293.12 | 285.66 | 287.81 | 2,566,730 | -2.28(-0.79%) |
Oct 13, 2022 | 278.35 | 291.53 | 277.62 | 290.09 | 2,262,930 | +9.05(+3.22%) |
Oct 12, 2022 | 284.58 | 287.43 | 280.89 | 281.04 | 2,393,672 | -2.53(-0.89%) |
Oct 11, 2022 | 277.28 | 286.37 | 276.92 | 283.57 | 1,862,877 | +5.09(+1.83%) |
Oct 10, 2022 | 280.69 | 282.33 | 276.59 | 278.48 | 2,966,430 | -2.58(-0.92%) |
Oct 07, 2022 | 282.02 | 283.50 | 279.10 | 281.06 | 2,007,003 | -4.58(-1.60%) |
Oct 06, 2022 | 284.97 | 287.20 | 284.32 | 285.64 | 1,716,700 | -0.93(-0.32%) |
Oct 05, 2022 | 284.63 | 287.67 | 283.65 | 286.57 | 1,252,200 | +0.98(+0.34%) |
Oct 04, 2022 | 281.81 | 285.63 | 281.18 | 285.58 | 1,886,122 | +5.65(+2.02%) |
Oct 03, 2022 | 273.62 | 281.29 | 272.24 | 279.93 | 2,375,381 | +9.50(+3.51%) |
Sep 30, 2022 | 272.72 | 276.78 | 270.31 | 270.43 | 2,387,814 | -3.01(-1.10%) |
Sep 29, 2022 | 274.54 | 274.54 | 270.65 | 273.44 | 1,510,595 | -1.94(-0.70%) |
Sep 28, 2022 | 272.46 | 277.05 | 269.97 | 275.38 | 1,602,450 | +4.81(+1.78%) |
Sep 27, 2022 | 271.99 | 275.19 | 269.13 | 270.57 | 2,355,126 | +0.80(+0.30%) |
Sep 26, 2022 | 269.97 | 271.53 | 266.20 | 269.78 | 2,045,977 | -0.94(-0.35%) |
Sep 23, 2022 | 273.55 | 273.76 | 266.68 | 270.72 | 1,941,439 | -5.00(-1.81%) |
Sep 22, 2022 | 277.53 | 278.12 | 274.23 | 275.72 | 1,206,629 | -2.00(-0.72%) |
Sep 21, 2022 | 283.68 | 286.81 | 277.65 | 277.72 | 1,849,069 | -3.05(-1.09%) |
Sep 20, 2022 | 282.21 | 283.02 | 278.44 | 280.77 | 1,814,583 | -1.21(-0.43%) |
Sep 19, 2022 | 280.29 | 282.11 | 278.51 | 281.98 | 2,096,093 | -1.00(-0.35%) |
Sep 16, 2022 | 282.60 | 283.71 | 280.07 | 282.98 | 5,112,501 | +0.38(+0.13%) |
Sep 15, 2022 | 282.00 | 284.74 | 277.35 | 282.60 | 2,431,107 | +5.73(+2.07%) |
Sep 14, 2022 | 281.43 | 281.95 | 274.48 | 276.87 | 2,518,334 | -2.67(-0.96%) |
Sep 13, 2022 | 283.75 | 284.25 | 278.88 | 279.54 | 2,335,445 | -7.14(-2.49%) |
Sep 12, 2022 | 285.33 | 288.77 | 284.56 | 286.69 | 3,079,554 | +1.28(+0.45%) |
Sep 09, 2022 | 283.86 | 287.06 | 283.50 | 285.41 | 1,398,355 | +2.08(+0.73%) |
Sep 08, 2022 | 282.42 | 284.05 | 279.62 | 283.33 | 2,037,012 | +0.69(+0.24%) |
Sep 07, 2022 | 278.12 | 284.43 | 277.66 | 282.64 | 2,744,650 | +4.63(+1.67%) |
Sep 06, 2022 | 279.31 | 282.86 | 276.58 | 278.01 | 1,274,988 | -1.30(-0.46%) |
Sep 02, 2022 | 281.41 | 284.24 | 277.91 | 279.31 | 2,096,493 | -0.33(-0.12%) |