Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 329.10 | 336.43 | 326.70 | 336.39 | 7,127,731 | +7.45(+2.27%) |
Nov 29, 2022 | 328.40 | 329.80 | 327.12 | 328.93 | 3,023,346 | -0.01(-0.00%) |
Nov 28, 2022 | 332.05 | 333.31 | 328.42 | 328.94 | 3,179,425 | -4.89(-1.46%) |
Nov 25, 2022 | 332.44 | 334.10 | 332.38 | 333.83 | 1,541,782 | +1.53(+0.46%) |
Nov 23, 2022 | 331.00 | 332.92 | 330.40 | 332.31 | 3,198,755 | +0.96(+0.29%) |
Nov 22, 2022 | 329.33 | 331.50 | 328.85 | 331.34 | 4,510,785 | +3.80(+1.16%) |
Nov 21, 2022 | 328.14 | 329.09 | 326.07 | 327.54 | 2,368,492 | -0.31(-0.09%) |
Nov 18, 2022 | 327.94 | 328.61 | 325.80 | 327.85 | 3,765,311 | +1.90(+0.58%) |
Nov 17, 2022 | 322.69 | 326.62 | 322.69 | 325.96 | 3,720,068 | +0.03(+0.01%) |
Nov 16, 2022 | 325.54 | 327.07 | 325.43 | 325.93 | 3,178,226 | -0.14(-0.04%) |
Nov 15, 2022 | 328.28 | 329.86 | 323.36 | 326.06 | 4,965,254 | +0.43(+0.13%) |
Nov 14, 2022 | 326.55 | 329.62 | 325.44 | 325.64 | 3,401,221 | -1.96(-0.60%) |
Nov 11, 2022 | 327.70 | 328.16 | 324.06 | 327.60 | 5,352,202 | +0.51(+0.16%) |
Nov 10, 2022 | 324.13 | 327.31 | 321.87 | 327.08 | 6,140,852 | +11.56(+3.66%) |
Nov 09, 2022 | 319.76 | 320.89 | 315.15 | 315.52 | 4,934,883 | -6.18(-1.92%) |
Nov 08, 2022 | 319.53 | 323.50 | 318.38 | 321.70 | 6,533,737 | +3.19(+1.00%) |
Nov 07, 2022 | 315.33 | 319.02 | 314.37 | 318.51 | 4,648,966 | +4.15(+1.32%) |
Nov 04, 2022 | 313.85 | 316.30 | 309.70 | 314.36 | 6,458,660 | +4.14(+1.33%) |
Nov 03, 2022 | 309.71 | 312.14 | 307.61 | 310.22 | 4,240,035 | -1.44(-0.46%) |
Nov 02, 2022 | 315.64 | 320.77 | 311.62 | 311.66 | 7,328,422 | -4.90(-1.55%) |
Nov 01, 2022 | 319.43 | 319.88 | 315.00 | 316.56 | 4,504,238 | -0.98(-0.31%) |
Oct 31, 2022 | 317.06 | 318.90 | 316.03 | 317.54 | 5,287,154 | -1.12(-0.35%) |
Oct 28, 2022 | 312.06 | 318.97 | 311.76 | 318.67 | 5,414,887 | +7.88(+2.53%) |
Oct 27, 2022 | 311.86 | 314.10 | 310.27 | 310.79 | 4,388,666 | +2.02(+0.65%) |
Oct 26, 2022 | 308.38 | 312.01 | 308.18 | 308.77 | 5,153,260 | -0.11(-0.03%) |
Oct 25, 2022 | 304.86 | 309.16 | 304.63 | 308.88 | 6,206,004 | +3.34(+1.09%) |
Oct 24, 2022 | 303.10 | 306.46 | 302.20 | 305.54 | 4,466,152 | +4.04(+1.34%) |
Oct 21, 2022 | 293.94 | 301.81 | 292.90 | 301.50 | 5,544,873 | +7.52(+2.56%) |
Oct 20, 2022 | 295.45 | 298.88 | 293.43 | 293.98 | 3,686,196 | -1.01(-0.34%) |
Oct 19, 2022 | 294.98 | 297.22 | 292.99 | 294.99 | 3,029,915 | -1.09(-0.37%) |
Oct 18, 2022 | 298.78 | 298.89 | 293.72 | 296.07 | 4,830,456 | +3.31(+1.13%) |
Oct 17, 2022 | 291.64 | 293.88 | 290.75 | 292.77 | 3,665,594 | +5.08(+1.77%) |
Oct 14, 2022 | 293.24 | 295.00 | 287.08 | 287.69 | 5,702,500 | -3.62(-1.24%) |
Oct 13, 2022 | 278.31 | 292.45 | 277.80 | 291.32 | 7,622,237 | +8.14(+2.88%) |
Oct 12, 2022 | 283.46 | 285.51 | 282.41 | 283.17 | 4,513,567 | -0.13(-0.04%) |
Oct 11, 2022 | 282.22 | 287.03 | 281.78 | 283.30 | 3,969,597 | +0.32(+0.11%) |
Oct 10, 2022 | 285.23 | 285.85 | 281.17 | 282.98 | 3,250,816 | -0.98(-0.34%) |
Oct 07, 2022 | 287.60 | 287.76 | 282.47 | 283.96 | 3,125,429 | -6.07(-2.09%) |
Oct 06, 2022 | 292.20 | 293.98 | 289.43 | 290.03 | 3,177,282 | -3.45(-1.18%) |
Oct 05, 2022 | 290.51 | 295.18 | 289.61 | 293.48 | 2,831,309 | -0.34(-0.12%) |
Oct 04, 2022 | 289.43 | 293.86 | 289.26 | 293.82 | 4,294,666 | +8.09(+2.83%) |
Oct 03, 2022 | 281.61 | 287.25 | 280.57 | 285.72 | 3,564,913 | +7.26(+2.61%) |
Sep 30, 2022 | 282.25 | 284.43 | 278.21 | 278.46 | 3,948,635 | -4.76(-1.68%) |
Sep 29, 2022 | 285.70 | 285.78 | 280.94 | 283.22 | 3,455,469 | -4.38(-1.52%) |
Sep 28, 2022 | 283.36 | 288.86 | 282.10 | 287.60 | 4,120,360 | +5.26(+1.86%) |
Sep 27, 2022 | 285.71 | 287.41 | 280.60 | 282.34 | 4,006,953 | -1.38(-0.48%) |
Sep 26, 2022 | 285.54 | 287.13 | 282.53 | 283.72 | 4,296,175 | -3.04(-1.06%) |
Sep 23, 2022 | 288.66 | 288.83 | 283.40 | 286.76 | 5,106,408 | -4.52(-1.55%) |
Sep 22, 2022 | 292.29 | 293.65 | 290.67 | 291.28 | 3,602,247 | -1.25(-0.43%) |
Sep 21, 2022 | 299.03 | 300.73 | 292.45 | 292.53 | 5,271,188 | -5.05(-1.70%) |
Sep 20, 2022 | 298.23 | 298.52 | 295.21 | 297.58 | 2,910,057 | -3.03(-1.01%) |
Sep 19, 2022 | 295.98 | 300.65 | 295.90 | 300.61 | 2,815,017 | +2.04(+0.68%) |
Sep 16, 2022 | 296.55 | 299.09 | 295.96 | 298.57 | 4,200,180 | -1.44(-0.48%) |
Sep 15, 2022 | 301.24 | 303.07 | 299.21 | 300.02 | 3,397,336 | -1.64(-0.54%) |
Sep 14, 2022 | 301.95 | 303.03 | 299.21 | 301.66 | 2,965,761 | +0.32(+0.11%) |
Sep 13, 2022 | 308.18 | 308.94 | 300.47 | 301.34 | 4,447,127 | -12.41(-3.96%) |
Sep 12, 2022 | 312.52 | 314.83 | 312.44 | 313.75 | 2,569,015 | +2.21(+0.71%) |
Sep 09, 2022 | 309.41 | 312.18 | 308.85 | 311.54 | 2,564,739 | +3.90(+1.27%) |
Sep 08, 2022 | 304.20 | 307.79 | 303.23 | 307.63 | 3,413,671 | +1.85(+0.60%) |
Sep 07, 2022 | 301.25 | 306.38 | 301.07 | 305.79 | 2,604,849 | +3.99(+1.32%) |
Sep 06, 2022 | 304.07 | 304.69 | 300.57 | 301.80 | 3,434,308 | -1.51(-0.50%) |
Sep 02, 2022 | 309.11 | 310.06 | 301.90 | 303.30 | 3,958,147 | -3.19(-1.04%) |