Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 394.11 | 417.27 | 393.01 | 416.30 | 2,087,743 | +19.45(+4.90%) |
Nov 29, 2022 | 400.87 | 402.17 | 394.68 | 396.85 | 1,019,150 | -5.08(-1.26%) |
Nov 28, 2022 | 403.94 | 406.22 | 397.48 | 401.93 | 1,046,305 | -5.28(-1.30%) |
Nov 25, 2022 | 406.68 | 409.61 | 403.98 | 407.21 | 401,411 | -2.16(-0.53%) |
Nov 23, 2022 | 399.84 | 410.60 | 396.75 | 409.37 | 1,041,048 | +9.09(+2.27%) |
Nov 22, 2022 | 389.49 | 401.93 | 384.05 | 400.28 | 1,375,531 | +12.90(+3.33%) |
Nov 21, 2022 | 394.20 | 395.97 | 382.50 | 387.38 | 1,334,058 | -12.00(-3.00%) |
Nov 18, 2022 | 407.91 | 410.00 | 394.28 | 399.38 | 1,205,256 | -1.20(-0.30%) |
Nov 17, 2022 | 402.85 | 408.77 | 397.85 | 400.58 | 1,524,882 | -11.62(-2.82%) |
Nov 16, 2022 | 415.40 | 417.50 | 405.42 | 412.20 | 1,168,365 | -7.28(-1.74%) |
Nov 15, 2022 | 414.21 | 425.39 | 414.21 | 419.48 | 1,847,597 | +19.08(+4.77%) |
Nov 14, 2022 | 401.51 | 406.60 | 391.22 | 400.40 | 1,558,478 | -9.51(-2.32%) |
Nov 11, 2022 | 406.99 | 424.46 | 404.72 | 409.91 | 2,144,263 | +5.85(+1.45%) |
Nov 10, 2022 | 393.26 | 410.55 | 390.64 | 404.06 | 2,913,557 | +42.79(+11.84%) |
Nov 09, 2022 | 365.00 | 368.83 | 361.20 | 361.27 | 1,152,566 | -9.87(-2.66%) |
Nov 08, 2022 | 365.00 | 375.29 | 359.10 | 371.14 | 1,570,952 | +7.94(+2.19%) |
Nov 07, 2022 | 365.00 | 365.07 | 351.25 | 363.20 | 1,718,041 | +1.45(+0.40%) |
Nov 04, 2022 | 388.51 | 389.93 | 354.18 | 361.75 | 2,838,318 | -23.81(-6.18%) |
Nov 03, 2022 | 390.62 | 395.62 | 384.86 | 385.56 | 1,378,717 | -7.12(-1.81%) |
Nov 02, 2022 | 419.33 | 392.34 | 392.68 | 1,772,170 | -25.88(-6.18%) | |
Nov 01, 2022 | 427.08 | 430.24 | 416.60 | 418.56 | 1,358,965 | -2.18(-0.52%) |
Oct 31, 2022 | 418.00 | 428.23 | 414.91 | 420.74 | 1,898,255 | +0.34(+0.08%) |
Oct 28, 2022 | 416.23 | 421.44 | 403.77 | 420.40 | 3,122,188 | +4.73(+1.14%) |
Oct 27, 2022 | 426.96 | 427.63 | 408.61 | 415.67 | 5,625,698 | +49.26(+13.44%) |
Oct 26, 2022 | 353.80 | 382.58 | 351.00 | 366.41 | 3,608,295 | -10.25(-2.72%) |
Oct 25, 2022 | 368.58 | 377.50 | 365.00 | 376.66 | 2,131,807 | +10.10(+2.76%) |
Oct 24, 2022 | 368.00 | 370.90 | 359.25 | 366.56 | 1,665,747 | +5.89(+1.63%) |
Oct 21, 2022 | 353.31 | 361.63 | 347.29 | 360.67 | 1,451,273 | +4.41(+1.24%) |
Oct 20, 2022 | 356.13 | 366.47 | 351.04 | 356.26 | 1,655,531 | +0.82(+0.23%) |
Oct 19, 2022 | 350.71 | 359.86 | 350.51 | 355.44 | 1,384,318 | -1.35(-0.38%) |
Oct 18, 2022 | 362.34 | 367.47 | 351.05 | 356.79 | 2,099,036 | +8.18(+2.35%) |
Oct 17, 2022 | 351.43 | 358.88 | 347.51 | 348.61 | 2,571,261 | +6.85(+2.00%) |
Oct 14, 2022 | 366.02 | 366.85 | 340.90 | 341.76 | 3,201,999 | -20.14(-5.57%) |
Oct 13, 2022 | 347.75 | 366.57 | 337.00 | 361.90 | 2,740,162 | -7.23(-1.96%) |
Oct 12, 2022 | 372.49 | 376.31 | 365.94 | 369.13 | 1,836,691 | -2.17(-0.58%) |
Oct 11, 2022 | 381.65 | 381.72 | 366.88 | 371.30 | 2,042,370 | -10.48(-2.75%) |
Oct 10, 2022 | 401.39 | 402.20 | 377.15 | 381.78 | 1,790,031 | -19.43(-4.84%) |
Oct 07, 2022 | 410.00 | 412.43 | 398.96 | 401.21 | 1,235,518 | -17.22(-4.12%) |
Oct 06, 2022 | 422.12 | 433.39 | 416.54 | 418.43 | 1,743,363 | -2.15(-0.51%) |
Oct 05, 2022 | 402.75 | 425.75 | 402.01 | 420.58 | 1,771,590 | +9.03(+2.19%) |
Oct 04, 2022 | 402.13 | 413.66 | 400.83 | 411.55 | 1,978,899 | +19.84(+5.06%) |
Oct 03, 2022 | 380.08 | 394.01 | 374.73 | 391.71 | 2,327,632 | +14.10(+3.73%) |
Sep 30, 2022 | 385.00 | 396.08 | 377.18 | 377.61 | 1,825,698 | -7.89(-2.05%) |
Sep 29, 2022 | 382.88 | 386.31 | 377.74 | 385.50 | 1,497,543 | -3.35(-0.86%) |
Sep 28, 2022 | 378.44 | 390.39 | 376.42 | 388.85 | 1,538,684 | +9.90(+2.61%) |
Sep 27, 2022 | 376.76 | 379.30 | 371.20 | 378.95 | 2,127,901 | +8.85(+2.39%) |
Sep 26, 2022 | 376.48 | 382.61 | 367.71 | 370.10 | 2,377,236 | -6.94(-1.84%) |
Sep 23, 2022 | 382.93 | 387.33 | 374.36 | 377.04 | 2,212,177 | -9.93(-2.57%) |
Sep 22, 2022 | 399.87 | 404.46 | 386.70 | 386.97 | 2,417,949 | -14.46(-3.60%) |
Sep 21, 2022 | 415.19 | 418.94 | 401.39 | 401.43 | 2,521,735 | -9.77(-2.38%) |
Sep 20, 2022 | 421.50 | 421.50 | 411.01 | 411.20 | 1,658,197 | -13.85(-3.26%) |
Sep 19, 2022 | 422.80 | 426.50 | 418.84 | 425.05 | 885,322 | -0.75(-0.18%) |
Sep 16, 2022 | 431.47 | 434.01 | 421.11 | 425.80 | 2,138,237 | -9.75(-2.24%) |
Sep 15, 2022 | 444.92 | 457.81 | 434.21 | 435.55 | 1,965,044 | -21.94(-4.80%) |
Sep 14, 2022 | 454.37 | 460.57 | 448.21 | 457.49 | 1,031,560 | +5.11(+1.13%) |
Sep 13, 2022 | 450.00 | 458.38 | 449.40 | 452.38 | 1,449,752 | -23.91(-5.02%) |
Sep 12, 2022 | 475.20 | 482.69 | 469.26 | 476.29 | 1,174,884 | +6.26(+1.33%) |
Sep 09, 2022 | 458.08 | 471.92 | 457.51 | 470.03 | 1,392,073 | +19.26(+4.27%) |
Sep 08, 2022 | 439.04 | 453.25 | 438.08 | 450.77 | 1,211,322 | +6.61(+1.49%) |
Sep 07, 2022 | 430.99 | 446.39 | 430.20 | 444.16 | 881,811 | +13.69(+3.18%) |
Sep 06, 2022 | 430.11 | 437.75 | 424.35 | 430.47 | 959,535 | -4.04(-0.93%) |
Sep 02, 2022 | 438.37 | 447.49 | 431.28 | 434.51 | 1,557,781 | +3.95(+0.92%) |