Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 377.32 | 379.67 | 372.17 | 379.04 | 2,074,939 | +0.44(+0.12%) |
Nov 29, 2022 | 376.28 | 380.23 | 375.03 | 378.60 | 879,022 | +1.43(+0.38%) |
Nov 28, 2022 | 379.35 | 383.73 | 376.86 | 377.18 | 1,027,039 | -2.97(-0.78%) |
Nov 25, 2022 | 380.41 | 383.81 | 377.74 | 380.15 | 333,174 | +2.57(+0.68%) |
Nov 23, 2022 | 375.01 | 378.36 | 374.67 | 377.58 | 745,888 | +3.00(+0.80%) |
Nov 22, 2022 | 369.08 | 376.20 | 367.42 | 374.59 | 1,074,367 | +8.87(+2.42%) |
Nov 21, 2022 | 366.35 | 369.02 | 364.14 | 365.72 | 800,029 | -0.93(-0.25%) |
Nov 18, 2022 | 365.95 | 369.29 | 363.08 | 366.65 | 865,768 | +3.15(+0.87%) |
Nov 17, 2022 | 358.80 | 364.91 | 357.27 | 363.50 | 923,129 | +3.32(+0.92%) |
Nov 16, 2022 | 352.93 | 364.75 | 352.93 | 360.18 | 1,255,249 | +9.44(+2.69%) |
Nov 15, 2022 | 355.24 | 356.11 | 345.82 | 350.74 | 1,428,518 | -7.34(-2.05%) |
Nov 14, 2022 | 355.86 | 364.99 | 354.24 | 358.07 | 1,229,396 | +4.83(+1.37%) |
Nov 11, 2022 | 361.27 | 362.49 | 338.47 | 353.25 | 3,056,417 | -13.99(-3.81%) |
Nov 10, 2022 | 387.77 | 389.13 | 363.25 | 367.24 | 1,944,466 | -15.77(-4.12%) |
Nov 09, 2022 | 387.44 | 391.44 | 382.60 | 383.01 | 904,014 | -4.51(-1.16%) |
Nov 08, 2022 | 390.52 | 391.42 | 385.09 | 387.52 | 1,253,350 | -4.99(-1.27%) |
Nov 07, 2022 | 391.90 | 395.91 | 389.10 | 392.51 | 578,439 | -0.84(-0.21%) |
Nov 04, 2022 | 394.37 | 398.44 | 383.13 | 393.35 | 1,257,752 | -0.92(-0.23%) |
Nov 03, 2022 | 384.55 | 398.29 | 380.10 | 394.27 | 1,221,732 | +7.73(+2.00%) |
Nov 02, 2022 | 378.85 | 386.55 | 1,639,862 | +7.69(+2.03%) | ||
Nov 01, 2022 | 384.77 | 386.36 | 378.11 | 378.86 | 1,531,700 | -7.27(-1.88%) |
Oct 31, 2022 | 389.20 | 390.83 | 385.21 | 386.13 | 1,155,127 | -5.31(-1.36%) |
Oct 28, 2022 | 386.21 | 392.70 | 384.85 | 391.44 | 893,091 | +6.60(+1.71%) |
Oct 27, 2022 | 383.71 | 386.30 | 381.81 | 384.84 | 979,511 | +2.64(+0.69%) |
Oct 26, 2022 | 383.85 | 386.40 | 380.74 | 382.20 | 1,005,916 | +2.95(+0.78%) |
Oct 25, 2022 | 374.26 | 380.60 | 374.26 | 379.25 | 934,971 | +3.29(+0.88%) |
Oct 24, 2022 | 371.81 | 378.36 | 370.84 | 375.95 | 1,127,647 | +8.40(+2.29%) |
Oct 21, 2022 | 355.01 | 369.09 | 353.55 | 367.56 | 1,041,587 | +11.35(+3.19%) |
Oct 20, 2022 | 358.43 | 358.94 | 354.57 | 356.20 | 686,347 | -1.46(-0.41%) |
Oct 19, 2022 | 358.26 | 363.72 | 355.69 | 357.66 | 799,043 | -0.22(-0.06%) |
Oct 18, 2022 | 355.97 | 359.80 | 352.70 | 357.88 | 873,788 | +6.34(+1.80%) |
Oct 17, 2022 | 351.67 | 353.60 | 350.22 | 351.54 | 842,121 | +1.83(+0.52%) |
Oct 14, 2022 | 353.23 | 354.95 | 346.06 | 349.71 | 733,171 | -1.81(-0.51%) |
Oct 13, 2022 | 337.68 | 352.36 | 336.33 | 351.52 | 1,206,747 | +9.00(+2.63%) |
Oct 12, 2022 | 350.25 | 352.12 | 342.49 | 342.52 | 799,669 | -6.11(-1.75%) |
Oct 11, 2022 | 342.74 | 353.03 | 342.13 | 348.62 | 694,450 | +4.20(+1.22%) |
Oct 10, 2022 | 344.24 | 347.83 | 343.76 | 344.43 | 604,222 | +0.63(+0.18%) |
Oct 07, 2022 | 345.02 | 347.23 | 342.22 | 343.80 | 684,892 | -4.18(-1.20%) |
Oct 06, 2022 | 350.05 | 352.06 | 347.68 | 347.97 | 590,458 | -3.45(-0.98%) |
Oct 05, 2022 | 350.22 | 354.46 | 348.35 | 351.42 | 503,404 | -0.98(-0.28%) |
Oct 04, 2022 | 345.82 | 353.10 | 343.19 | 352.40 | 884,410 | +8.55(+2.49%) |
Oct 03, 2022 | 339.25 | 345.44 | 336.52 | 343.85 | 770,154 | +6.81(+2.02%) |
Sep 30, 2022 | 340.50 | 343.69 | 336.68 | 337.04 | 866,534 | -2.11(-0.62%) |
Sep 29, 2022 | 346.17 | 346.17 | 335.67 | 339.15 | 664,810 | -6.88(-1.99%) |
Sep 28, 2022 | 345.35 | 348.08 | 338.20 | 346.04 | 1,118,017 | +7.41(+2.19%) |
Sep 27, 2022 | 342.52 | 346.59 | 338.30 | 338.63 | 943,708 | -1.40(-0.41%) |
Sep 26, 2022 | 337.91 | 342.54 | 337.47 | 340.03 | 716,190 | -0.39(-0.11%) |
Sep 23, 2022 | 341.76 | 342.02 | 335.44 | 340.41 | 821,996 | -3.66(-1.06%) |
Sep 22, 2022 | 342.85 | 347.06 | 341.15 | 344.07 | 1,121,163 | +1.48(+0.43%) |
Sep 21, 2022 | 345.93 | 350.75 | 342.33 | 342.60 | 776,955 | -0.09(-0.03%) |
Sep 20, 2022 | 343.86 | 345.29 | 339.86 | 342.68 | 675,216 | -3.36(-0.97%) |
Sep 19, 2022 | 340.27 | 346.77 | 337.27 | 346.05 | 1,145,166 | +2.68(+0.78%) |
Sep 16, 2022 | 336.88 | 344.42 | 335.66 | 343.37 | 2,122,291 | +5.19(+1.53%) |
Sep 15, 2022 | 341.08 | 341.21 | 334.37 | 338.18 | 981,420 | -0.38(-0.11%) |
Sep 14, 2022 | 345.22 | 345.92 | 335.56 | 338.56 | 1,551,832 | -6.44(-1.87%) |
Sep 13, 2022 | 357.00 | 357.00 | 344.36 | 345.00 | 1,147,109 | -15.71(-4.35%) |
Sep 12, 2022 | 363.60 | 366.45 | 358.67 | 360.70 | 1,019,711 | -2.46(-0.68%) |
Sep 09, 2022 | 367.77 | 367.92 | 362.91 | 363.16 | 1,003,851 | -3.92(-1.07%) |
Sep 08, 2022 | 364.15 | 368.72 | 363.04 | 367.08 | 925,664 | +3.17(+0.87%) |
Sep 07, 2022 | 357.72 | 364.55 | 354.34 | 363.91 | 806,563 | +6.11(+1.71%) |
Sep 06, 2022 | 360.97 | 364.88 | 355.79 | 357.80 | 1,116,062 | -2.99(-0.83%) |
Sep 02, 2022 | 362.32 | 367.81 | 359.77 | 360.79 | 955,397 | -0.01(-0.00%) |