Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 407.50 | 427.72 | 405.22 | 425.87 | 839,368 | +16.91(+4.13%) |
Nov 29, 2022 | 397.37 | 410.04 | 396.76 | 408.96 | 444,666 | +8.86(+2.21%) |
Nov 28, 2022 | 406.57 | 407.86 | 398.88 | 400.10 | 408,303 | -11.26(-2.74%) |
Nov 25, 2022 | 412.19 | 413.85 | 407.31 | 411.36 | 188,102 | -5.17(-1.24%) |
Nov 23, 2022 | 415.00 | 417.76 | 409.98 | 416.53 | 334,922 | +4.40(+1.07%) |
Nov 22, 2022 | 413.48 | 413.48 | 405.33 | 412.13 | 366,317 | -0.76(-0.18%) |
Nov 21, 2022 | 410.57 | 415.77 | 408.95 | 412.89 | 314,985 | -1.00(-0.24%) |
Nov 18, 2022 | 414.09 | 416.62 | 408.46 | 413.89 | 343,983 | +3.45(+0.84%) |
Nov 17, 2022 | 420.31 | 420.31 | 407.21 | 410.44 | 592,881 | -15.64(-3.67%) |
Nov 16, 2022 | 435.20 | 437.20 | 425.27 | 426.08 | 366,594 | -8.30(-1.91%) |
Nov 15, 2022 | 436.97 | 442.50 | 428.71 | 434.38 | 546,721 | +6.35(+1.48%) |
Nov 14, 2022 | 443.05 | 446.74 | 427.79 | 428.03 | 504,376 | -13.24(-3.00%) |
Nov 11, 2022 | 416.70 | 442.19 | 416.70 | 441.27 | 872,911 | +25.21(+6.06%) |
Nov 10, 2022 | 400.87 | 417.47 | 399.88 | 416.06 | 664,391 | +36.18(+9.52%) |
Nov 09, 2022 | 378.48 | 383.29 | 375.44 | 379.88 | 431,062 | -3.02(-0.79%) |
Nov 08, 2022 | 386.25 | 393.30 | 379.19 | 382.90 | 496,528 | -2.30(-0.60%) |
Nov 07, 2022 | 375.15 | 385.44 | 373.00 | 385.20 | 437,820 | +13.41(+3.61%) |
Nov 04, 2022 | 370.92 | 372.11 | 357.57 | 371.79 | 560,155 | +2.60(+0.70%) |
Nov 03, 2022 | 366.44 | 375.85 | 354.81 | 369.19 | 853,804 | -3.45(-0.93%) |
Nov 02, 2022 | 390.32 | 371.39 | 372.64 | 915,040 | -22.29(-5.64%) | |
Nov 01, 2022 | 375.06 | 400.64 | 375.00 | 394.93 | 956,701 | +35.25(+9.80%) |
Oct 31, 2022 | 361.03 | 367.42 | 356.28 | 359.68 | 675,539 | -4.60(-1.26%) |
Oct 28, 2022 | 355.00 | 365.20 | 352.79 | 364.28 | 454,454 | +8.14(+2.29%) |
Oct 27, 2022 | 360.06 | 362.76 | 352.77 | 356.14 | 491,886 | -2.16(-0.60%) |
Oct 26, 2022 | 353.68 | 365.78 | 352.26 | 358.30 | 488,124 | +5.95(+1.69%) |
Oct 25, 2022 | 345.88 | 356.19 | 345.88 | 352.35 | 543,274 | +7.41(+2.15%) |
Oct 24, 2022 | 339.97 | 345.38 | 336.03 | 344.94 | 322,515 | +7.29(+2.16%) |
Oct 21, 2022 | 331.13 | 338.45 | 320.81 | 337.65 | 440,797 | +6.45(+1.95%) |
Oct 20, 2022 | 334.68 | 339.59 | 330.71 | 331.20 | 369,716 | -4.29(-1.28%) |
Oct 19, 2022 | 340.49 | 342.64 | 330.75 | 335.49 | 317,594 | -6.67(-1.95%) |
Oct 18, 2022 | 350.86 | 359.25 | 339.58 | 342.16 | 440,022 | +2.67(+0.79%) |
Oct 17, 2022 | 332.40 | 343.64 | 331.33 | 339.49 | 546,269 | +14.85(+4.57%) |
Oct 14, 2022 | 340.38 | 342.28 | 324.08 | 324.64 | 480,721 | -10.58(-3.16%) |
Oct 13, 2022 | 318.30 | 339.66 | 317.06 | 335.22 | 525,365 | +7.10(+2.16%) |
Oct 12, 2022 | 329.53 | 330.87 | 325.19 | 328.12 | 353,150 | +2.41(+0.74%) |
Oct 11, 2022 | 324.80 | 331.11 | 319.02 | 325.71 | 417,087 | +0.99(+0.30%) |
Oct 10, 2022 | 337.80 | 337.80 | 319.38 | 324.72 | 503,653 | -8.52(-2.56%) |
Oct 07, 2022 | 341.40 | 342.53 | 331.57 | 333.24 | 594,005 | -12.78(-3.69%) |
Oct 06, 2022 | 349.20 | 353.95 | 345.00 | 346.02 | 274,266 | -4.10(-1.17%) |
Oct 05, 2022 | 343.31 | 352.20 | 339.84 | 350.12 | 430,653 | +1.53(+0.44%) |
Oct 04, 2022 | 343.54 | 352.39 | 343.10 | 348.59 | 539,428 | +11.91(+3.54%) |
Oct 03, 2022 | 328.00 | 338.83 | 322.45 | 336.68 | 467,989 | +10.88(+3.34%) |
Sep 30, 2022 | 333.59 | 342.41 | 325.57 | 325.80 | 563,574 | -6.01(-1.81%) |
Sep 29, 2022 | 330.00 | 334.25 | 326.57 | 331.81 | 375,740 | -2.22(-0.66%) |
Sep 28, 2022 | 333.07 | 337.11 | 329.30 | 334.03 | 690,394 | +4.30(+1.30%) |
Sep 27, 2022 | 335.64 | 337.82 | 328.40 | 329.73 | 548,564 | -1.49(-0.45%) |
Sep 26, 2022 | 334.39 | 341.94 | 329.58 | 331.22 | 690,110 | -2.98(-0.89%) |
Sep 23, 2022 | 325.41 | 334.76 | 321.79 | 334.20 | 688,642 | +8.12(+2.49%) |
Sep 22, 2022 | 331.39 | 331.68 | 325.74 | 326.08 | 605,062 | -7.40(-2.22%) |
Sep 21, 2022 | 339.49 | 348.95 | 333.09 | 333.48 | 656,173 | -4.52(-1.34%) |
Sep 20, 2022 | 336.73 | 339.49 | 330.56 | 338.00 | 461,424 | -1.67(-0.49%) |
Sep 19, 2022 | 340.51 | 342.35 | 333.84 | 339.67 | 369,724 | -2.89(-0.84%) |
Sep 16, 2022 | 346.07 | 346.07 | 337.61 | 342.56 | 815,805 | -7.28(-2.08%) |
Sep 15, 2022 | 350.88 | 363.80 | 348.87 | 349.84 | 525,501 | -0.63(-0.18%) |
Sep 14, 2022 | 349.82 | 353.94 | 347.73 | 350.47 | 414,169 | +0.04(+0.01%) |
Sep 13, 2022 | 363.72 | 364.00 | 348.14 | 350.43 | 904,477 | -26.16(-6.95%) |
Sep 12, 2022 | 375.10 | 379.61 | 373.47 | 376.59 | 410,775 | +2.46(+0.66%) |
Sep 09, 2022 | 365.79 | 376.44 | 365.20 | 374.13 | 604,539 | +9.18(+2.52%) |
Sep 08, 2022 | 349.38 | 365.06 | 349.22 | 364.95 | 433,167 | +10.27(+2.90%) |
Sep 07, 2022 | 343.63 | 355.71 | 341.40 | 354.68 | 365,253 | +12.95(+3.79%) |
Sep 06, 2022 | 343.79 | 346.90 | 340.01 | 341.73 | 470,467 | -2.10(-0.61%) |
Sep 02, 2022 | 354.57 | 355.59 | 341.13 | 343.83 | 373,967 | -6.10(-1.74%) |