Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 386.59 | 398.50 | 384.62 | 398.50 | 147,590,880 | +12.17(+3.15%) |
Nov 29, 2022 | 387.13 | 388.36 | 384.44 | 386.33 | 53,374,548 | -0.67(-0.17%) |
Nov 28, 2022 | 390.11 | 391.79 | 386.21 | 387.00 | 69,445,184 | -6.27(-1.60%) |
Nov 25, 2022 | 392.78 | 393.84 | 392.50 | 393.27 | 31,259,376 | -0.09(-0.02%) |
Nov 23, 2022 | 390.56 | 393.86 | 390.32 | 393.36 | 69,834,032 | +2.46(+0.63%) |
Nov 22, 2022 | 387.70 | 391.06 | 386.26 | 390.90 | 61,802,528 | +5.19(+1.35%) |
Nov 21, 2022 | 385.75 | 386.91 | 383.82 | 385.71 | 52,297,444 | -1.41(-0.36%) |
Nov 18, 2022 | 388.79 | 388.85 | 384.19 | 387.11 | 95,193,688 | +1.75(+0.45%) |
Nov 17, 2022 | 381.67 | 386.06 | 381.36 | 385.36 | 75,983,408 | -1.18(-0.31%) |
Nov 16, 2022 | 387.85 | 388.82 | 385.90 | 386.55 | 69,979,416 | -2.97(-0.76%) |
Nov 15, 2022 | 392.12 | 393.25 | 385.61 | 389.52 | 95,320,384 | +3.30(+0.85%) |
Nov 14, 2022 | 387.73 | 391.17 | 385.94 | 386.22 | 73,766,592 | -3.31(-0.85%) |
Nov 11, 2022 | 386.68 | 390.36 | 384.75 | 389.54 | 96,001,216 | +3.73(+0.97%) |
Nov 10, 2022 | 379.31 | 386.15 | 376.96 | 385.80 | 144,523,024 | +20.10(+5.50%) |
Nov 09, 2022 | 371.38 | 372.56 | 365.20 | 365.71 | 80,144,792 | -7.69(-2.06%) |
Nov 08, 2022 | 372.53 | 376.45 | 369.22 | 373.40 | 86,465,112 | +2.00(+0.54%) |
Nov 07, 2022 | 369.21 | 372.00 | 367.08 | 371.40 | 69,685,592 | +3.52(+0.96%) |
Nov 04, 2022 | 368.51 | 370.34 | 361.67 | 367.88 | 105,909,184 | +5.22(+1.44%) |
Nov 03, 2022 | 363.10 | 365.77 | 360.49 | 362.66 | 89,045,952 | -3.77(-1.03%) |
Nov 02, 2022 | 375.26 | 379.88 | 366.32 | 366.43 | 129,822,128 | -9.43(-2.51%) |
Nov 01, 2022 | 381.36 | 381.60 | 374.66 | 375.86 | 87,303,672 | -1.65(-0.44%) |
Oct 31, 2022 | 377.74 | 379.66 | 376.59 | 377.51 | 98,815,328 | -2.75(-0.72%) |
Oct 28, 2022 | 371.32 | 380.75 | 371.13 | 380.26 | 103,481,768 | +8.84(+2.38%) |
Oct 27, 2022 | 374.45 | 376.33 | 370.79 | 371.43 | 83,780,152 | -1.99(-0.53%) |
Oct 26, 2022 | 373.03 | 378.85 | 372.76 | 373.42 | 106,397,624 | -2.84(-0.75%) |
Oct 25, 2022 | 370.26 | 376.58 | 370.15 | 376.25 | 80,567,496 | +5.91(+1.60%) |
Oct 24, 2022 | 367.43 | 371.50 | 364.71 | 370.34 | 87,427,848 | +4.48(+1.22%) |
Oct 21, 2022 | 356.90 | 366.36 | 355.36 | 365.86 | 134,113,032 | +8.68(+2.43%) |
Oct 20, 2022 | 359.74 | 364.28 | 356.40 | 357.18 | 90,944,952 | -3.02(-0.84%) |
Oct 19, 2022 | 360.68 | 363.48 | 357.33 | 360.20 | 81,473,096 | -2.57(-0.71%) |
Oct 18, 2022 | 366.69 | 367.00 | 359.25 | 362.77 | 99,328,152 | +4.21(+1.17%) |
Oct 17, 2022 | 355.81 | 359.69 | 349.24 | 358.56 | 95,087,960 | +8.98(+2.57%) |
Oct 14, 2022 | 360.25 | 361.92 | 348.92 | 349.58 | 126,586,936 | -8.15(-2.28%) |
Oct 13, 2022 | 341.34 | 359.24 | 340.27 | 357.73 | 150,579,248 | +9.20(+2.64%) |
Oct 12, 2022 | 350.11 | 351.72 | 348.28 | 348.53 | 78,809,688 | -1.15(-0.33%) |
Oct 11, 2022 | 350.17 | 354.86 | 347.70 | 349.69 | 94,500,792 | -2.23(-0.63%) |
Oct 10, 2022 | 355.77 | 356.00 | 349.62 | 351.92 | 77,733,304 | -2.71(-0.76%) |
Oct 07, 2022 | 360.66 | 364.89 | 352.81 | 354.62 | 110,337,104 | -10.18(-2.79%) |
Oct 06, 2022 | 367.16 | 370.19 | 364.29 | 364.80 | 84,186,376 | -3.80(-1.03%) |
Oct 05, 2022 | 364.98 | 370.92 | 362.60 | 368.60 | 90,355,320 | -0.86(-0.23%) |
Oct 04, 2022 | 364.02 | 369.49 | 358.31 | 369.46 | 106,014,008 | +11.11(+3.10%) |
Oct 03, 2022 | 352.95 | 360.25 | 351.12 | 358.36 | 91,833,936 | +9.22(+2.64%) |
Sep 30, 2022 | 353.65 | 357.67 | 349.00 | 349.14 | 158,060,464 | -5.48(-1.55%) |
Sep 29, 2022 | 358.55 | 358.85 | 351.60 | 354.62 | 115,501,896 | -7.57(-2.09%) |
Sep 28, 2022 | 356.18 | 363.92 | 354.44 | 362.19 | 113,803,840 | +6.99(+1.97%) |
Sep 27, 2022 | 359.74 | 362.06 | 352.75 | 355.20 | 110,649,144 | -0.91(-0.26%) |
Sep 26, 2022 | 358.16 | 361.88 | 354.86 | 356.11 | 94,818,128 | -3.56(-0.99%) |
Sep 23, 2022 | 362.24 | 362.28 | 355.11 | 359.67 | 125,875,912 | -6.13(-1.68%) |
Sep 22, 2022 | 368.10 | 369.78 | 365.03 | 365.80 | 91,653,536 | -3.10(-0.84%) |
Sep 21, 2022 | 377.42 | 380.55 | 368.88 | 368.89 | 108,997,360 | -6.55(-1.74%) |
Sep 20, 2022 | 376.39 | 377.43 | 372.61 | 375.44 | 79,138,968 | -4.36(-1.15%) |
Sep 19, 2022 | 373.65 | 379.80 | 373.57 | 379.80 | 74,932,000 | +2.92(+0.78%) |
Sep 16, 2022 | 375.49 | 377.55 | 373.51 | 376.88 | 105,464,904 | -2.90(-0.76%) |
Sep 15, 2022 | 382.54 | 385.46 | 378.47 | 379.78 | 89,993,584 | -4.36(-1.14%) |
Sep 14, 2022 | 384.01 | 385.69 | 380.75 | 384.14 | 89,363,256 | +1.46(+0.38%) |
Sep 13, 2022 | 391.18 | 392.41 | 381.53 | 382.68 | 127,060,448 | -17.40(-4.35%) |
Sep 12, 2022 | 397.94 | 400.81 | 397.63 | 400.07 | 71,259,624 | +4.25(+1.07%) |
Sep 09, 2022 | 392.06 | 396.70 | 391.79 | 395.82 | 78,805,192 | +6.06(+1.55%) |
Sep 08, 2022 | 384.91 | 390.23 | 383.67 | 389.76 | 82,974,936 | +2.53(+0.65%) |
Sep 07, 2022 | 380.08 | 388.02 | 379.85 | 387.23 | 72,817,464 | +6.83(+1.80%) |
Sep 06, 2022 | 382.71 | 383.67 | 378.12 | 380.40 | 78,687,416 | -1.44(-0.38%) |
Sep 02, 2022 | 389.67 | 390.91 | 379.98 | 381.84 | 102,350,808 | -4.07(-1.05%) |