Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 407.99 | 420.12 | 406.80 | 420.10 | 257,902 | +11.32(+2.77%) |
Nov 29, 2022 | 412.90 | 415.21 | 407.80 | 408.78 | 200,031 | -4.55(-1.10%) |
Nov 28, 2022 | 417.59 | 418.99 | 412.00 | 413.33 | 156,441 | -6.84(-1.63%) |
Nov 25, 2022 | 421.00 | 421.44 | 417.94 | 420.17 | 59,826 | +0.23(+0.05%) |
Nov 23, 2022 | 414.84 | 420.92 | 412.19 | 419.94 | 173,462 | +4.74(+1.14%) |
Nov 22, 2022 | 408.46 | 415.42 | 406.05 | 415.20 | 211,778 | +10.34(+2.55%) |
Nov 21, 2022 | 404.68 | 405.45 | 403.59 | 404.86 | 304,340 | -2.23(-0.55%) |
Nov 18, 2022 | 410.30 | 410.30 | 404.33 | 407.09 | 269,350 | +2.33(+0.58%) |
Nov 17, 2022 | 410.13 | 411.61 | 403.90 | 404.76 | 203,929 | -9.77(-2.36%) |
Nov 16, 2022 | 412.85 | 416.56 | 411.84 | 414.53 | 214,692 | +1.26(+0.30%) |
Nov 15, 2022 | 412.59 | 413.30 | 406.26 | 413.27 | 296,644 | +6.25(+1.54%) |
Nov 14, 2022 | 411.57 | 418.36 | 406.37 | 407.02 | 331,276 | -5.97(-1.45%) |
Nov 11, 2022 | 419.20 | 420.23 | 410.06 | 412.99 | 273,288 | -8.26(-1.96%) |
Nov 10, 2022 | 418.60 | 422.45 | 415.82 | 421.25 | 297,449 | +15.89(+3.92%) |
Nov 09, 2022 | 406.16 | 408.08 | 402.53 | 405.36 | 245,241 | -2.85(-0.70%) |
Nov 08, 2022 | 410.00 | 413.11 | 403.72 | 408.21 | 464,459 | -0.07(-0.02%) |
Nov 07, 2022 | 396.65 | 408.30 | 393.28 | 408.28 | 366,197 | +13.25(+3.35%) |
Nov 04, 2022 | 395.52 | 402.56 | 392.25 | 395.03 | 342,464 | +4.00(+1.02%) |
Nov 03, 2022 | 384.77 | 392.77 | 382.80 | 391.03 | 373,950 | +0.35(+0.09%) |
Nov 02, 2022 | 400.28 | 403.05 | 390.42 | 390.68 | 429,405 | -10.28(-2.56%) |
Nov 01, 2022 | 401.75 | 402.79 | 398.39 | 400.96 | 318,705 | +2.98(+0.75%) |
Oct 31, 2022 | 392.45 | 401.11 | 392.45 | 397.98 | 553,100 | +2.84(+0.72%) |
Oct 28, 2022 | 382.00 | 395.37 | 380.15 | 395.14 | 410,424 | +15.21(+4.00%) |
Oct 27, 2022 | 380.82 | 383.94 | 379.00 | 379.93 | 354,417 | +3.26(+0.87%) |
Oct 26, 2022 | 365.00 | 382.28 | 360.28 | 376.67 | 419,267 | +16.28(+4.52%) |
Oct 25, 2022 | 358.34 | 362.09 | 355.54 | 360.39 | 320,437 | +3.24(+0.91%) |
Oct 24, 2022 | 351.88 | 357.82 | 349.88 | 357.15 | 260,489 | +6.67(+1.90%) |
Oct 21, 2022 | 341.65 | 352.00 | 340.82 | 350.48 | 468,646 | +9.99(+2.93%) |
Oct 20, 2022 | 349.02 | 349.49 | 338.96 | 340.49 | 196,894 | -8.02(-2.30%) |
Oct 19, 2022 | 343.42 | 350.11 | 343.42 | 348.51 | 181,674 | +2.36(+0.68%) |
Oct 18, 2022 | 350.60 | 352.58 | 345.42 | 346.15 | 281,955 | +4.80(+1.41%) |
Oct 17, 2022 | 336.00 | 342.66 | 336.00 | 341.35 | 255,442 | +10.25(+3.10%) |
Oct 14, 2022 | 342.23 | 347.54 | 330.95 | 331.10 | 299,414 | -10.14(-2.97%) |
Oct 13, 2022 | 325.68 | 341.24 | 325.00 | 341.24 | 655,126 | +9.16(+2.76%) |
Oct 12, 2022 | 334.29 | 335.04 | 329.59 | 332.08 | 201,639 | -1.08(-0.32%) |
Oct 11, 2022 | 337.34 | 339.60 | 330.97 | 333.16 | 224,119 | -4.74(-1.40%) |
Oct 10, 2022 | 342.91 | 344.90 | 336.21 | 337.90 | 182,125 | -2.23(-0.66%) |
Oct 07, 2022 | 344.82 | 345.41 | 338.49 | 340.13 | 206,477 | -8.89(-2.55%) |
Oct 06, 2022 | 353.66 | 355.36 | 348.68 | 349.02 | 210,333 | -4.98(-1.41%) |
Oct 05, 2022 | 352.88 | 357.69 | 352.74 | 354.00 | 198,685 | -3.63(-1.02%) |
Oct 04, 2022 | 353.49 | 358.57 | 353.49 | 357.63 | 345,167 | +10.03(+2.89%) |
Oct 03, 2022 | 341.78 | 349.31 | 338.84 | 347.60 | 382,007 | +10.13(+3.00%) |
Sep 30, 2022 | 344.46 | 346.80 | 337.06 | 337.47 | 432,734 | -6.71(-1.95%) |
Sep 29, 2022 | 345.64 | 347.60 | 340.98 | 344.18 | 280,249 | -5.82(-1.66%) |
Sep 28, 2022 | 344.57 | 351.74 | 343.01 | 350.00 | 207,047 | +6.24(+1.82%) |
Sep 27, 2022 | 353.00 | 353.00 | 340.88 | 343.76 | 229,147 | -4.78(-1.37%) |
Sep 26, 2022 | 350.02 | 354.49 | 347.52 | 348.54 | 170,547 | -2.86(-0.81%) |
Sep 23, 2022 | 357.47 | 357.47 | 348.61 | 351.40 | 278,119 | -8.94(-2.48%) |
Sep 22, 2022 | 367.27 | 368.15 | 360.34 | 360.34 | 430,046 | -7.81(-2.12%) |
Sep 21, 2022 | 375.50 | 378.68 | 367.34 | 368.15 | 237,346 | -4.69(-1.26%) |
Sep 20, 2022 | 369.94 | 374.72 | 367.60 | 372.84 | 252,773 | +0.78(+0.21%) |
Sep 19, 2022 | 369.05 | 372.10 | 366.57 | 372.06 | 190,713 | +0.70(+0.19%) |
Sep 16, 2022 | 369.04 | 372.46 | 366.74 | 371.36 | 299,252 | -0.94(-0.25%) |
Sep 15, 2022 | 379.50 | 380.53 | 371.65 | 372.30 | 211,853 | -7.91(-2.08%) |
Sep 14, 2022 | 373.54 | 380.97 | 372.83 | 380.21 | 229,553 | +5.25(+1.40%) |
Sep 13, 2022 | 383.33 | 383.64 | 373.32 | 374.96 | 226,386 | -15.04(-3.86%) |
Sep 12, 2022 | 389.29 | 391.23 | 387.72 | 390.00 | 182,450 | +2.35(+0.61%) |
Sep 09, 2022 | 382.37 | 388.86 | 382.37 | 387.65 | 154,637 | +7.58(+1.99%) |
Sep 08, 2022 | 374.91 | 380.31 | 373.65 | 380.07 | 145,745 | +3.06(+0.81%) |
Sep 07, 2022 | 366.66 | 377.69 | 366.45 | 377.01 | 183,604 | +10.29(+2.81%) |
Sep 06, 2022 | 369.10 | 370.65 | 364.86 | 366.72 | 296,386 | -0.99(-0.27%) |
Sep 02, 2022 | 376.55 | 376.55 | 366.10 | 367.71 | 243,573 | -4.27(-1.15%) |