Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 342.36 | 348.53 | 335.44 | 347.95 | 6,558,529 | +5.58(+1.63%) |
Nov 29, 2022 | 345.90 | 346.90 | 341.63 | 342.37 | 1,699,661 | -3.82(-1.10%) |
Nov 28, 2022 | 349.59 | 352.43 | 345.12 | 346.19 | 1,973,495 | -6.81(-1.93%) |
Nov 25, 2022 | 350.17 | 353.39 | 347.69 | 352.99 | 790,604 | +0.48(+0.14%) |
Nov 23, 2022 | 347.35 | 356.23 | 345.48 | 352.51 | 2,172,376 | +5.92(+1.71%) |
Nov 22, 2022 | 343.75 | 346.78 | 340.68 | 346.59 | 1,428,043 | +4.75(+1.39%) |
Nov 21, 2022 | 337.73 | 343.69 | 333.56 | 341.83 | 1,860,504 | +1.52(+0.45%) |
Nov 18, 2022 | 346.33 | 347.43 | 334.94 | 340.31 | 1,995,011 | -0.88(-0.26%) |
Nov 17, 2022 | 343.33 | 344.35 | 338.00 | 341.19 | 1,309,500 | -6.79(-1.95%) |
Nov 16, 2022 | 349.63 | 352.07 | 346.24 | 347.99 | 1,413,529 | -0.97(-0.28%) |
Nov 15, 2022 | 348.15 | 351.79 | 345.58 | 348.96 | 1,436,533 | +6.88(+2.01%) |
Nov 14, 2022 | 343.13 | 347.29 | 340.68 | 342.08 | 1,385,160 | -8.39(-2.39%) |
Nov 11, 2022 | 340.51 | 351.98 | 340.51 | 350.47 | 2,075,988 | +9.83(+2.89%) |
Nov 10, 2022 | 325.37 | 341.71 | 324.35 | 340.64 | 2,611,627 | +31.59(+10.22%) |
Nov 09, 2022 | 313.43 | 314.36 | 307.62 | 309.05 | 1,759,773 | -5.75(-1.83%) |
Nov 08, 2022 | 315.98 | 320.02 | 311.25 | 314.80 | 1,230,215 | +0.68(+0.22%) |
Nov 07, 2022 | 316.20 | 317.10 | 309.73 | 314.12 | 1,057,052 | +2.80(+0.90%) |
Nov 04, 2022 | 308.27 | 313.10 | 304.87 | 311.31 | 1,686,262 | +6.99(+2.30%) |
Nov 03, 2022 | 300.40 | 306.63 | 300.15 | 304.33 | 1,939,947 | -1.42(-0.46%) |
Nov 02, 2022 | 310.52 | 315.35 | 304.04 | 305.75 | 1,886,010 | -5.30(-1.70%) |
Nov 01, 2022 | 320.04 | 320.93 | 310.16 | 311.05 | 1,500,160 | -5.04(-1.59%) |
Oct 31, 2022 | 319.29 | 321.32 | 315.98 | 316.09 | 1,876,069 | -5.59(-1.74%) |
Oct 28, 2022 | 311.77 | 322.36 | 310.56 | 321.67 | 1,614,563 | +7.50(+2.39%) |
Oct 27, 2022 | 307.37 | 321.15 | 307.37 | 314.18 | 2,605,119 | +7.66(+2.50%) |
Oct 26, 2022 | 307.47 | 312.90 | 305.63 | 306.52 | 1,988,817 | -0.49(-0.16%) |
Oct 25, 2022 | 292.35 | 307.94 | 290.77 | 307.01 | 3,022,476 | +11.45(+3.88%) |
Oct 24, 2022 | 293.43 | 297.42 | 290.65 | 295.56 | 1,901,274 | +4.38(+1.50%) |
Oct 21, 2022 | 287.14 | 291.60 | 282.69 | 291.18 | 1,769,293 | +3.85(+1.34%) |
Oct 20, 2022 | 291.74 | 295.07 | 285.79 | 287.33 | 1,654,717 | -4.76(-1.63%) |
Oct 19, 2022 | 292.07 | 295.31 | 289.81 | 292.10 | 1,422,065 | -3.88(-1.31%) |
Oct 18, 2022 | 299.46 | 301.21 | 293.40 | 295.97 | 2,307,732 | +3.37(+1.15%) |
Oct 17, 2022 | 288.00 | 295.23 | 286.96 | 292.61 | 1,809,632 | +10.60(+3.76%) |
Oct 14, 2022 | 290.54 | 295.29 | 281.52 | 282.01 | 1,658,238 | -5.57(-1.94%) |
Oct 13, 2022 | 278.45 | 289.62 | 274.83 | 287.58 | 2,844,812 | +1.09(+0.38%) |
Oct 12, 2022 | 290.16 | 291.13 | 286.38 | 286.49 | 1,468,480 | -3.49(-1.20%) |
Oct 11, 2022 | 292.49 | 294.69 | 288.40 | 289.98 | 1,638,867 | -3.94(-1.34%) |
Oct 10, 2022 | 302.18 | 302.24 | 292.92 | 293.92 | 1,576,887 | -5.72(-1.91%) |
Oct 07, 2022 | 307.75 | 308.54 | 297.75 | 299.63 | 2,132,604 | -11.45(-3.68%) |
Oct 06, 2022 | 315.80 | 317.55 | 310.34 | 311.09 | 1,288,661 | -5.39(-1.70%) |
Oct 05, 2022 | 313.82 | 318.92 | 311.83 | 316.48 | 1,409,036 | -1.87(-0.59%) |
Oct 04, 2022 | 313.71 | 319.13 | 313.19 | 318.35 | 1,531,985 | +8.62(+2.78%) |
Oct 03, 2022 | 302.13 | 311.41 | 301.91 | 309.73 | 1,503,493 | +9.29(+3.09%) |
Sep 30, 2022 | 305.30 | 310.04 | 300.18 | 300.44 | 2,241,169 | -5.00(-1.64%) |
Sep 29, 2022 | 306.63 | 307.50 | 303.39 | 305.44 | 2,249,522 | -4.27(-1.38%) |
Sep 28, 2022 | 310.24 | 312.18 | 306.06 | 309.71 | 2,702,788 | +1.48(+0.48%) |
Sep 27, 2022 | 312.91 | 315.12 | 305.26 | 308.23 | 2,879,839 | -2.12(-0.68%) |
Sep 26, 2022 | 312.14 | 313.97 | 307.09 | 310.36 | 2,766,964 | -2.39(-0.76%) |
Sep 23, 2022 | 316.61 | 318.41 | 310.22 | 312.75 | 2,485,301 | -4.44(-1.40%) |
Sep 22, 2022 | 328.23 | 328.88 | 317.04 | 317.19 | 2,554,942 | -12.31(-3.74%) |
Sep 21, 2022 | 336.29 | 339.34 | 329.50 | 329.50 | 1,328,804 | -4.40(-1.32%) |
Sep 20, 2022 | 336.91 | 337.42 | 329.83 | 333.89 | 1,281,668 | -5.25(-1.55%) |
Sep 19, 2022 | 337.13 | 339.49 | 335.54 | 339.15 | 1,568,435 | -1.36(-0.40%) |
Sep 16, 2022 | 338.42 | 340.78 | 335.21 | 340.51 | 3,445,430 | -0.97(-0.29%) |
Sep 15, 2022 | 345.02 | 345.50 | 338.85 | 341.48 | 2,108,702 | -4.03(-1.17%) |
Sep 14, 2022 | 354.00 | 354.00 | 342.36 | 345.51 | 2,659,381 | -5.26(-1.50%) |
Sep 13, 2022 | 358.38 | 359.41 | 350.06 | 350.78 | 1,666,496 | -14.75(-4.03%) |
Sep 12, 2022 | 364.52 | 368.21 | 363.22 | 365.53 | 1,276,431 | +2.05(+0.56%) |
Sep 09, 2022 | 361.57 | 365.24 | 360.55 | 363.48 | 1,297,021 | +2.32(+0.64%) |
Sep 08, 2022 | 355.33 | 361.61 | 354.68 | 361.16 | 1,012,601 | +3.47(+0.97%) |
Sep 07, 2022 | 351.14 | 358.05 | 349.61 | 357.69 | 1,099,918 | +6.63(+1.89%) |
Sep 06, 2022 | 344.38 | 354.16 | 344.20 | 351.05 | 1,630,584 | +9.01(+2.63%) |
Sep 02, 2022 | 350.42 | 350.42 | 340.00 | 342.04 | 1,253,737 | -4.27(-1.23%) |