Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 432.52 | 432.99 | 424.39 | 432.32 | 2,445,080 | +0.03(+0.01%) |
Nov 29, 2022 | 435.05 | 435.78 | 427.63 | 432.29 | 1,675,661 | -0.24(-0.05%) |
Nov 28, 2022 | 428.77 | 434.90 | 428.32 | 432.52 | 2,014,689 | -0.25(-0.06%) |
Nov 25, 2022 | 427.19 | 433.70 | 424.03 | 432.78 | 1,158,317 | +3.87(+0.90%) |
Nov 23, 2022 | 421.06 | 439.57 | 420.44 | 428.90 | 5,182,389 | +20.55(+5.03%) |
Nov 22, 2022 | 405.85 | 408.62 | 403.35 | 408.36 | 2,233,849 | +4.76(+1.18%) |
Nov 21, 2022 | 405.11 | 407.10 | 398.50 | 403.59 | 1,352,661 | -2.51(-0.62%) |
Nov 18, 2022 | 406.93 | 407.83 | 403.18 | 406.10 | 1,622,741 | +1.25(+0.31%) |
Nov 17, 2022 | 394.72 | 405.49 | 393.66 | 404.86 | 1,310,083 | +6.46(+1.62%) |
Nov 16, 2022 | 399.23 | 400.54 | 394.13 | 398.40 | 1,123,773 | -0.56(-0.14%) |
Nov 15, 2022 | 403.65 | 404.84 | 393.89 | 398.96 | 1,735,247 | +0.03(+0.01%) |
Nov 14, 2022 | 396.61 | 402.40 | 394.41 | 398.93 | 2,076,417 | +0.89(+0.22%) |
Nov 11, 2022 | 398.60 | 405.36 | 397.17 | 398.04 | 1,549,782 | -1.55(-0.39%) |
Nov 10, 2022 | 398.31 | 399.99 | 387.48 | 399.58 | 2,418,403 | +10.31(+2.65%) |
Nov 09, 2022 | 392.47 | 396.94 | 388.61 | 389.27 | 2,225,560 | -7.33(-1.85%) |
Nov 08, 2022 | 391.94 | 400.72 | 390.70 | 396.60 | 1,386,964 | +5.69(+1.45%) |
Nov 07, 2022 | 390.73 | 390.95 | 386.14 | 390.92 | 1,210,099 | +3.61(+0.93%) |
Nov 04, 2022 | 392.73 | 396.04 | 385.75 | 387.31 | 1,579,677 | +1.43(+0.37%) |
Nov 03, 2022 | 373.67 | 390.14 | 372.78 | 385.88 | 1,660,146 | +7.53(+1.99%) |
Nov 02, 2022 | 381.06 | 378.06 | 378.35 | 1,754,006 | -2.71(-0.71%) | |
Nov 01, 2022 | 390.16 | 390.16 | 378.13 | 381.06 | 2,314,657 | -6.97(-1.80%) |
Oct 31, 2022 | 388.12 | 398.02 | 387.23 | 388.03 | 1,670,763 | -1.01(-0.26%) |
Oct 28, 2022 | 386.05 | 389.90 | 382.49 | 389.04 | 1,746,685 | +2.22(+0.57%) |
Oct 27, 2022 | 390.16 | 397.43 | 385.93 | 386.82 | 2,083,916 | +3.34(+0.87%) |
Oct 26, 2022 | 387.00 | 387.98 | 380.58 | 383.48 | 1,180,916 | -0.44(-0.11%) |
Oct 25, 2022 | 376.44 | 384.77 | 375.60 | 383.92 | 1,430,635 | +5.63(+1.49%) |
Oct 24, 2022 | 374.15 | 379.81 | 372.62 | 378.29 | 1,080,989 | +2.77(+0.74%) |
Oct 21, 2022 | 357.38 | 376.08 | 355.92 | 375.52 | 1,415,366 | +17.19(+4.80%) |
Oct 20, 2022 | 364.51 | 366.71 | 356.55 | 358.32 | 804,214 | -5.69(-1.56%) |
Oct 19, 2022 | 362.71 | 367.18 | 360.26 | 364.01 | 844,810 | +0.01(+0.00%) |
Oct 18, 2022 | 364.54 | 366.58 | 358.55 | 364.00 | 1,238,780 | +8.55(+2.41%) |
Oct 17, 2022 | 354.27 | 359.94 | 353.86 | 355.45 | 1,098,785 | +5.34(+1.53%) |
Oct 14, 2022 | 361.13 | 365.07 | 349.41 | 350.11 | 1,256,731 | -9.83(-2.73%) |
Oct 13, 2022 | 347.14 | 361.14 | 342.20 | 359.94 | 1,628,847 | +5.84(+1.65%) |
Oct 12, 2022 | 355.77 | 357.09 | 351.39 | 354.10 | 1,203,236 | -2.08(-0.58%) |
Oct 11, 2022 | 349.79 | 362.97 | 349.09 | 356.18 | 1,486,652 | +3.58(+1.01%) |
Oct 10, 2022 | 351.21 | 358.09 | 348.75 | 352.60 | 1,394,413 | +3.46(+0.99%) |
Oct 07, 2022 | 345.12 | 349.38 | 342.81 | 349.14 | 1,379,055 | +0.67(+0.19%) |
Oct 06, 2022 | 347.26 | 352.26 | 346.09 | 348.47 | 933,524 | -0.29(-0.08%) |
Oct 05, 2022 | 348.29 | 352.58 | 348.29 | 348.76 | 1,095,286 | -4.43(-1.25%) |
Oct 04, 2022 | 343.18 | 353.60 | 343.11 | 353.20 | 1,671,668 | +15.92(+4.72%) |
Oct 03, 2022 | 332.92 | 340.93 | 332.50 | 337.27 | 1,567,918 | +9.96(+3.04%) |
Sep 30, 2022 | 332.09 | 334.34 | 327.09 | 327.31 | 1,731,312 | -6.97(-2.09%) |
Sep 29, 2022 | 334.29 | 337.81 | 331.78 | 334.29 | 1,620,771 | -3.70(-1.09%) |
Sep 28, 2022 | 330.46 | 340.10 | 329.35 | 337.98 | 1,322,883 | +9.99(+3.04%) |
Sep 27, 2022 | 328.21 | 333.86 | 324.73 | 328.00 | 1,207,897 | +3.36(+1.04%) |
Sep 26, 2022 | 323.47 | 331.07 | 323.19 | 324.63 | 1,362,976 | -1.94(-0.59%) |
Sep 23, 2022 | 333.67 | 335.25 | 321.10 | 326.57 | 1,758,078 | -11.64(-3.44%) |
Sep 22, 2022 | 344.44 | 345.94 | 338.01 | 338.21 | 1,030,047 | -3.60(-1.05%) |
Sep 21, 2022 | 352.05 | 352.82 | 341.80 | 341.80 | 1,030,609 | -5.65(-1.63%) |
Sep 20, 2022 | 351.64 | 352.20 | 344.47 | 347.45 | 1,467,466 | -6.94(-1.96%) |
Sep 19, 2022 | 342.26 | 354.88 | 341.54 | 354.39 | 1,031,872 | +8.00(+2.31%) |
Sep 16, 2022 | 347.17 | 347.94 | 341.14 | 346.38 | 2,479,372 | -4.17(-1.19%) |
Sep 15, 2022 | 352.64 | 356.25 | 350.11 | 350.56 | 992,570 | -2.08(-0.59%) |
Sep 14, 2022 | 356.01 | 356.89 | 349.39 | 352.64 | 1,148,383 | -2.35(-0.66%) |
Sep 13, 2022 | 357.18 | 362.92 | 353.66 | 354.98 | 1,111,126 | -10.48(-2.87%) |
Sep 12, 2022 | 366.70 | 367.39 | 361.36 | 365.47 | 1,155,683 | +1.74(+0.48%) |
Sep 09, 2022 | 364.48 | 366.67 | 363.58 | 363.73 | 1,269,480 | +3.68(+1.02%) |
Sep 08, 2022 | 355.43 | 361.96 | 354.59 | 360.04 | 1,255,961 | +2.48(+0.69%) |
Sep 07, 2022 | 349.69 | 358.57 | 349.04 | 357.56 | 934,529 | +4.77(+1.35%) |
Sep 06, 2022 | 354.88 | 356.61 | 347.34 | 352.79 | 1,118,214 | -1.13(-0.32%) |
Sep 02, 2022 | 361.48 | 361.90 | 352.56 | 353.93 | 1,168,430 | -1.51(-0.43%) |