Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 399.83 | 403.54 | 392.93 | 397.97 | 689,790 | +20.25(+5.36%) |
Nov 29, 2022 | 374.30 | 380.25 | 372.83 | 377.72 | 169,078 | -1.28(-0.34%) |
Nov 28, 2022 | 384.66 | 391.31 | 378.49 | 379.00 | 222,584 | +5.17(+1.38%) |
Nov 25, 2022 | 376.29 | 380.54 | 373.16 | 373.83 | 91,866 | -2.93(-0.78%) |
Nov 23, 2022 | 372.70 | 382.88 | 372.70 | 376.76 | 132,136 | +5.01(+1.35%) |
Nov 22, 2022 | 373.05 | 373.05 | 364.82 | 371.75 | 158,563 | -2.60(-0.69%) |
Nov 21, 2022 | 369.20 | 375.38 | 368.26 | 374.35 | 166,463 | +10.37(+2.85%) |
Nov 18, 2022 | 365.68 | 369.06 | 362.34 | 363.98 | 196,634 | +0.50(+0.14%) |
Nov 17, 2022 | 363.33 | 370.83 | 361.35 | 363.48 | 215,711 | -1.62(-0.44%) |
Nov 16, 2022 | 375.62 | 376.77 | 361.00 | 365.10 | 330,299 | -5.05(-1.36%) |
Nov 15, 2022 | 377.28 | 379.05 | 366.17 | 370.15 | 262,305 | +8.37(+2.31%) |
Nov 14, 2022 | 372.45 | 373.31 | 360.99 | 361.78 | 372,779 | -1.29(-0.36%) |
Nov 11, 2022 | 364.15 | 364.15 | 351.51 | 363.07 | 417,466 | -4.46(-1.21%) |
Nov 10, 2022 | 378.30 | 378.74 | 366.59 | 367.53 | 300,590 | +1.39(+0.38%) |
Nov 09, 2022 | 367.00 | 374.32 | 361.87 | 366.14 | 212,865 | +6.42(+1.78%) |
Nov 08, 2022 | 364.36 | 366.58 | 356.44 | 359.72 | 247,496 | -2.58(-0.71%) |
Nov 07, 2022 | 364.46 | 366.37 | 357.61 | 362.30 | 274,232 | -4.87(-1.33%) |
Nov 04, 2022 | 375.99 | 375.99 | 358.65 | 367.17 | 284,376 | -8.68(-2.31%) |
Nov 03, 2022 | 369.90 | 382.31 | 367.44 | 375.85 | 251,768 | +4.15(+1.12%) |
Nov 02, 2022 | 382.32 | 383.15 | 369.18 | 371.70 | 346,091 | -7.87(-2.07%) |
Nov 01, 2022 | 391.17 | 396.86 | 379.52 | 379.57 | 301,185 | -8.36(-2.16%) |
Oct 31, 2022 | 384.65 | 390.98 | 380.91 | 387.93 | 283,808 | -1.06(-0.27%) |
Oct 28, 2022 | 369.99 | 389.38 | 369.99 | 388.99 | 334,339 | +16.75(+4.50%) |
Oct 27, 2022 | 386.60 | 386.60 | 356.60 | 372.24 | 578,330 | -11.38(-2.97%) |
Oct 26, 2022 | 390.71 | 392.61 | 382.57 | 383.62 | 310,048 | -4.17(-1.08%) |
Oct 25, 2022 | 384.66 | 390.24 | 379.59 | 387.79 | 250,142 | +5.70(+1.49%) |
Oct 24, 2022 | 372.90 | 384.98 | 371.34 | 382.09 | 327,128 | +5.39(+1.43%) |
Oct 21, 2022 | 364.75 | 378.16 | 362.56 | 376.70 | 329,505 | +14.76(+4.08%) |
Oct 20, 2022 | 346.01 | 362.42 | 346.01 | 361.94 | 246,295 | +1.13(+0.31%) |
Oct 19, 2022 | 373.43 | 373.63 | 360.02 | 360.81 | 178,069 | -14.63(-3.90%) |
Oct 18, 2022 | 366.95 | 377.97 | 364.69 | 375.44 | 246,171 | +14.39(+3.99%) |
Oct 17, 2022 | 355.94 | 364.98 | 354.38 | 361.05 | 194,732 | +9.62(+2.74%) |
Oct 14, 2022 | 353.53 | 356.37 | 350.99 | 351.43 | 194,429 | +0.66(+0.19%) |
Oct 13, 2022 | 338.98 | 353.82 | 335.83 | 350.77 | 145,951 | +4.93(+1.43%) |
Oct 12, 2022 | 343.41 | 347.75 | 339.40 | 345.84 | 174,152 | +1.27(+0.37%) |
Oct 11, 2022 | 342.47 | 354.01 | 340.72 | 344.57 | 185,142 | -1.51(-0.44%) |
Oct 10, 2022 | 351.01 | 351.01 | 345.02 | 346.08 | 162,168 | -7.39(-2.09%) |
Oct 07, 2022 | 357.00 | 360.25 | 352.70 | 353.47 | 333,413 | -15.30(-4.15%) |
Oct 06, 2022 | 375.10 | 375.94 | 367.50 | 368.77 | 318,863 | -8.10(-2.15%) |
Oct 05, 2022 | 366.08 | 379.05 | 366.08 | 376.87 | 190,309 | +7.42(+2.01%) |
Oct 04, 2022 | 366.90 | 369.45 | 362.99 | 369.45 | 427,203 | +18.51(+5.27%) |
Oct 03, 2022 | 358.27 | 358.47 | 350.37 | 350.94 | 229,675 | -2.11(-0.60%) |
Sep 30, 2022 | 358.79 | 361.07 | 352.03 | 353.05 | 155,490 | -4.50(-1.26%) |
Sep 29, 2022 | 357.43 | 358.39 | 350.97 | 357.55 | 112,228 | +0.05(+0.01%) |
Sep 28, 2022 | 346.64 | 357.68 | 345.33 | 357.50 | 226,206 | +6.49(+1.85%) |
Sep 27, 2022 | 352.77 | 355.83 | 347.85 | 351.01 | 198,628 | +7.26(+2.11%) |
Sep 26, 2022 | 346.74 | 349.50 | 341.23 | 343.75 | 181,191 | +0.55(+0.16%) |
Sep 23, 2022 | 351.27 | 352.53 | 341.95 | 343.20 | 217,269 | -13.51(-3.79%) |
Sep 22, 2022 | 357.21 | 359.45 | 351.74 | 356.71 | 355,726 | -4.37(-1.21%) |
Sep 21, 2022 | 373.93 | 373.93 | 360.86 | 361.08 | 183,754 | -9.38(-2.53%) |
Sep 20, 2022 | 369.00 | 373.14 | 366.29 | 370.46 | 238,953 | +5.46(+1.50%) |
Sep 19, 2022 | 373.51 | 375.11 | 358.94 | 365.00 | 309,837 | -8.26(-2.21%) |
Sep 16, 2022 | 380.06 | 380.06 | 371.22 | 373.26 | 405,714 | -6.92(-1.82%) |
Sep 15, 2022 | 384.90 | 387.31 | 378.97 | 380.18 | 156,263 | -3.14(-0.82%) |
Sep 14, 2022 | 389.20 | 393.00 | 381.16 | 383.32 | 176,648 | +0.20(+0.05%) |
Sep 13, 2022 | 386.89 | 387.13 | 382.20 | 383.12 | 120,297 | -5.24(-1.35%) |
Sep 12, 2022 | 390.11 | 392.94 | 386.54 | 388.36 | 234,291 | -2.90(-0.74%) |
Sep 09, 2022 | 398.91 | 400.59 | 389.65 | 391.26 | 160,928 | -4.49(-1.13%) |
Sep 08, 2022 | 379.24 | 397.87 | 379.20 | 395.75 | 493,120 | +15.08(+3.96%) |
Sep 07, 2022 | 366.30 | 381.55 | 363.32 | 380.67 | 205,561 | +10.20(+2.75%) |
Sep 06, 2022 | 376.00 | 377.56 | 369.02 | 370.47 | 137,397 | -4.83(-1.29%) |
Sep 02, 2022 | 377.82 | 383.89 | 372.50 | 375.30 | 137,242 | -1.96(-0.52%) |