Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 463.95 | 469.70 | 461.75 | 468.96 | 1,519,950 | +3.95(+0.85%) |
Nov 29, 2022 | 464.05 | 465.96 | 462.74 | 465.01 | 835,330 | +0.86(+0.18%) |
Nov 28, 2022 | 461.18 | 466.10 | 461.07 | 464.15 | 977,580 | -0.24(-0.05%) |
Nov 25, 2022 | 465.20 | 465.39 | 462.43 | 464.39 | 334,704 | +2.30(+0.50%) |
Nov 23, 2022 | 460.86 | 463.94 | 459.84 | 462.10 | 1,062,308 | +1.51(+0.33%) |
Nov 22, 2022 | 463.92 | 465.16 | 460.38 | 460.59 | 872,314 | -1.38(-0.30%) |
Nov 21, 2022 | 459.62 | 464.88 | 459.54 | 461.97 | 1,801,498 | +3.96(+0.86%) |
Nov 18, 2022 | 454.95 | 461.91 | 454.13 | 458.02 | 2,249,094 | +3.89(+0.86%) |
Nov 17, 2022 | 446.66 | 456.06 | 445.95 | 454.13 | 1,460,107 | +6.27(+1.40%) |
Nov 16, 2022 | 446.89 | 450.75 | 443.39 | 447.85 | 1,064,612 | -0.97(-0.22%) |
Nov 15, 2022 | 447.47 | 456.26 | 439.99 | 448.82 | 3,405,741 | +5.00(+1.13%) |
Nov 14, 2022 | 448.92 | 453.37 | 441.25 | 443.82 | 2,380,539 | -1.75(-0.39%) |
Nov 11, 2022 | 461.78 | 464.75 | 444.37 | 445.57 | 3,187,541 | -25.85(-5.48%) |
Nov 10, 2022 | 469.00 | 471.85 | 460.78 | 471.42 | 1,666,686 | +5.37(+1.15%) |
Nov 09, 2022 | 470.44 | 473.02 | 465.14 | 466.05 | 1,439,496 | -8.59(-1.81%) |
Nov 08, 2022 | 469.60 | 475.15 | 467.64 | 474.63 | 1,271,111 | +5.27(+1.12%) |
Nov 07, 2022 | 463.45 | 470.64 | 461.99 | 469.36 | 982,883 | +6.69(+1.44%) |
Nov 04, 2022 | 466.03 | 467.31 | 453.93 | 462.68 | 1,541,980 | -3.03(-0.65%) |
Nov 03, 2022 | 460.85 | 470.65 | 459.68 | 465.70 | 1,344,050 | +2.65(+0.57%) |
Nov 02, 2022 | 465.43 | 462.51 | 463.05 | 1,345,027 | -3.43(-0.74%) | |
Nov 01, 2022 | 466.86 | 471.79 | 464.79 | 466.48 | 1,280,274 | -1.01(-0.22%) |
Oct 31, 2022 | 461.50 | 468.98 | 460.53 | 467.49 | 1,341,300 | +1.74(+0.37%) |
Oct 28, 2022 | 455.31 | 471.77 | 453.67 | 465.75 | 2,129,523 | +12.43(+2.74%) |
Oct 27, 2022 | 446.26 | 455.48 | 446.09 | 453.32 | 1,575,941 | +9.00(+2.03%) |
Oct 26, 2022 | 443.94 | 452.08 | 442.54 | 444.32 | 1,618,924 | +2.31(+0.52%) |
Oct 25, 2022 | 436.14 | 445.25 | 434.36 | 442.00 | 1,599,760 | +2.58(+0.59%) |
Oct 24, 2022 | 440.98 | 447.79 | 437.60 | 439.42 | 2,096,314 | +2.74(+0.63%) |
Oct 21, 2022 | 426.22 | 436.76 | 422.79 | 436.68 | 1,686,696 | +9.87(+2.31%) |
Oct 20, 2022 | 422.28 | 427.75 | 420.68 | 426.82 | 1,855,113 | +4.21(+1.00%) |
Oct 19, 2022 | 416.86 | 429.92 | 413.38 | 422.61 | 2,730,968 | +7.80(+1.88%) |
Oct 18, 2022 | 387.25 | 418.33 | 385.70 | 414.81 | 4,775,272 | +33.17(+8.69%) |
Oct 17, 2022 | 377.50 | 384.81 | 376.68 | 381.64 | 1,683,451 | +7.59(+2.03%) |
Oct 14, 2022 | 388.38 | 389.39 | 372.80 | 374.05 | 1,426,756 | -15.90(-4.08%) |
Oct 13, 2022 | 377.50 | 391.00 | 375.80 | 389.95 | 1,054,168 | +8.20(+2.15%) |
Oct 12, 2022 | 390.88 | 392.77 | 381.48 | 381.75 | 959,696 | -13.10(-3.32%) |
Oct 11, 2022 | 389.66 | 399.74 | 389.66 | 394.85 | 1,054,845 | +1.03(+0.26%) |
Oct 10, 2022 | 391.52 | 402.12 | 390.13 | 393.82 | 1,157,995 | +5.79(+1.49%) |
Oct 07, 2022 | 382.84 | 388.71 | 380.39 | 388.03 | 1,170,895 | +4.18(+1.09%) |
Oct 06, 2022 | 385.78 | 387.68 | 382.38 | 383.85 | 777,302 | -2.79(-0.72%) |
Oct 05, 2022 | 390.10 | 391.58 | 384.98 | 386.64 | 862,352 | -3.46(-0.89%) |
Oct 04, 2022 | 387.21 | 391.76 | 384.06 | 390.10 | 1,103,644 | +6.12(+1.59%) |
Oct 03, 2022 | 374.37 | 386.94 | 373.75 | 383.98 | 1,325,356 | +12.92(+3.48%) |
Sep 30, 2022 | 366.58 | 374.52 | 366.50 | 371.06 | 1,398,886 | -3.36(-0.90%) |
Sep 29, 2022 | 383.25 | 383.66 | 370.67 | 374.42 | 1,174,031 | -9.81(-2.55%) |
Sep 28, 2022 | 381.54 | 386.23 | 375.68 | 384.23 | 1,209,361 | +0.25(+0.07%) |
Sep 27, 2022 | 393.06 | 394.13 | 382.65 | 383.98 | 1,095,274 | -7.60(-1.94%) |
Sep 26, 2022 | 395.45 | 395.95 | 390.48 | 391.57 | 1,257,850 | -5.21(-1.31%) |
Sep 23, 2022 | 403.23 | 403.45 | 391.51 | 396.78 | 1,951,539 | -8.66(-2.13%) |
Sep 22, 2022 | 403.27 | 407.97 | 396.71 | 405.44 | 1,467,735 | +1.81(+0.45%) |
Sep 21, 2022 | 411.11 | 416.68 | 403.47 | 403.63 | 2,192,583 | -0.37(-0.09%) |
Sep 20, 2022 | 399.60 | 404.79 | 396.08 | 403.99 | 1,157,835 | +3.90(+0.97%) |
Sep 19, 2022 | 397.67 | 401.17 | 396.45 | 400.09 | 724,240 | +2.14(+0.54%) |
Sep 16, 2022 | 395.03 | 399.37 | 393.84 | 397.95 | 2,106,409 | +0.67(+0.17%) |
Sep 15, 2022 | 398.47 | 398.47 | 394.53 | 397.28 | 1,237,954 | -2.92(-0.73%) |
Sep 14, 2022 | 394.01 | 401.90 | 392.20 | 400.20 | 1,045,526 | +7.01(+1.78%) |
Sep 13, 2022 | 400.86 | 404.20 | 391.30 | 393.19 | 1,687,919 | -8.94(-2.22%) |
Sep 12, 2022 | 404.40 | 404.87 | 401.04 | 402.13 | 1,404,701 | -2.78(-0.69%) |
Sep 09, 2022 | 404.10 | 406.91 | 402.49 | 404.91 | 1,337,429 | +1.81(+0.45%) |
Sep 08, 2022 | 403.02 | 404.46 | 398.41 | 403.10 | 1,158,332 | -0.47(-0.12%) |
Sep 07, 2022 | 398.97 | 404.30 | 396.00 | 403.57 | 1,307,263 | +2.27(+0.56%) |
Sep 06, 2022 | 402.49 | 406.58 | 399.38 | 401.31 | 1,001,989 | -0.76(-0.19%) |
Sep 02, 2022 | 408.23 | 408.90 | 401.08 | 402.06 | 905,697 | -3.88(-0.96%) |