Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 322.73 | 338.18 | 321.85 | 336.77 | 1,422,675 | +14.05(+4.35%) |
Nov 29, 2022 | 325.39 | 329.18 | 322.58 | 322.72 | 497,123 | -3.81(-1.17%) |
Nov 28, 2022 | 325.00 | 329.18 | 324.91 | 326.53 | 560,679 | -0.55(-0.17%) |
Nov 25, 2022 | 321.57 | 329.22 | 321.57 | 327.08 | 228,163 | +6.50(+2.03%) |
Nov 23, 2022 | 317.00 | 320.71 | 316.42 | 320.58 | 473,995 | +4.03(+1.27%) |
Nov 22, 2022 | 319.77 | 319.80 | 315.00 | 316.55 | 578,987 | -0.34(-0.11%) |
Nov 21, 2022 | 317.75 | 319.06 | 315.28 | 316.89 | 690,750 | -0.86(-0.27%) |
Nov 18, 2022 | 317.00 | 320.12 | 314.62 | 317.75 | 608,599 | +5.65(+1.81%) |
Nov 17, 2022 | 311.35 | 318.50 | 310.57 | 312.10 | 444,895 | -0.72(-0.23%) |
Nov 16, 2022 | 316.07 | 317.67 | 310.63 | 312.82 | 387,296 | +0.79(+0.25%) |
Nov 15, 2022 | 316.94 | 318.54 | 305.31 | 312.03 | 878,294 | -2.65(-0.84%) |
Nov 14, 2022 | 319.57 | 325.14 | 313.75 | 314.68 | 576,227 | -2.82(-0.89%) |
Nov 11, 2022 | 331.28 | 331.28 | 307.70 | 317.50 | 748,468 | -12.19(-3.70%) |
Nov 10, 2022 | 334.23 | 334.23 | 322.26 | 329.69 | 428,622 | +2.89(+0.88%) |
Nov 09, 2022 | 334.21 | 335.39 | 325.44 | 326.80 | 486,067 | -8.17(-2.44%) |
Nov 08, 2022 | 330.00 | 340.91 | 330.00 | 334.97 | 391,491 | +4.09(+1.24%) |
Nov 07, 2022 | 331.56 | 332.82 | 323.25 | 330.88 | 430,009 | +0.33(+0.10%) |
Nov 04, 2022 | 354.26 | 354.26 | 324.53 | 330.55 | 762,183 | -22.40(-6.35%) |
Nov 03, 2022 | 347.70 | 355.13 | 345.03 | 352.95 | 327,276 | +2.61(+0.74%) |
Nov 02, 2022 | 355.67 | 356.14 | 349.98 | 350.34 | 423,686 | -5.63(-1.58%) |
Nov 01, 2022 | 358.00 | 359.01 | 352.01 | 355.97 | 447,500 | -2.89(-0.81%) |
Oct 31, 2022 | 352.48 | 364.18 | 352.48 | 358.86 | 672,220 | +4.36(+1.23%) |
Oct 28, 2022 | 353.94 | 356.01 | 349.29 | 354.50 | 578,787 | +2.71(+0.77%) |
Oct 27, 2022 | 372.00 | 372.12 | 350.93 | 351.79 | 914,531 | -17.44(-4.72%) |
Oct 26, 2022 | 367.72 | 374.00 | 366.55 | 369.23 | 567,480 | +2.98(+0.81%) |
Oct 25, 2022 | 366.45 | 371.01 | 363.34 | 366.25 | 567,161 | +1.66(+0.46%) |
Oct 24, 2022 | 361.85 | 368.86 | 361.47 | 364.59 | 493,128 | +4.21(+1.17%) |
Oct 21, 2022 | 353.15 | 362.24 | 352.09 | 360.38 | 1,068,914 | +6.02(+1.70%) |
Oct 20, 2022 | 353.50 | 359.74 | 351.08 | 354.36 | 529,589 | +1.15(+0.33%) |
Oct 19, 2022 | 358.73 | 359.79 | 351.46 | 353.21 | 577,339 | -6.39(-1.78%) |
Oct 18, 2022 | 357.00 | 361.03 | 354.90 | 359.60 | 396,552 | +7.14(+2.03%) |
Oct 17, 2022 | 354.96 | 358.02 | 351.97 | 352.46 | 427,477 | +0.60(+0.17%) |
Oct 14, 2022 | 360.52 | 362.75 | 348.31 | 351.86 | 516,426 | -5.33(-1.49%) |
Oct 13, 2022 | 347.45 | 359.80 | 345.85 | 357.19 | 341,002 | +6.19(+1.76%) |
Oct 12, 2022 | 354.38 | 356.04 | 350.67 | 351.00 | 285,244 | -1.69(-0.48%) |
Oct 11, 2022 | 350.53 | 360.25 | 349.83 | 352.69 | 455,746 | +2.24(+0.64%) |
Oct 10, 2022 | 351.57 | 353.58 | 345.58 | 350.45 | 292,547 | +1.69(+0.48%) |
Oct 07, 2022 | 348.48 | 351.36 | 342.23 | 348.76 | 545,442 | -5.31(-1.50%) |
Oct 06, 2022 | 353.27 | 357.13 | 351.80 | 354.07 | 410,097 | -0.40(-0.11%) |
Oct 05, 2022 | 345.67 | 356.24 | 345.07 | 354.47 | 430,608 | +6.00(+1.72%) |
Oct 04, 2022 | 340.89 | 348.61 | 338.06 | 348.47 | 408,766 | +9.14(+2.69%) |
Oct 03, 2022 | 332.34 | 339.86 | 330.41 | 339.33 | 306,596 | +9.49(+2.88%) |
Sep 30, 2022 | 330.40 | 338.21 | 329.20 | 329.84 | 442,207 | -1.26(-0.38%) |
Sep 29, 2022 | 333.50 | 333.50 | 328.36 | 331.10 | 432,836 | -2.50(-0.75%) |
Sep 28, 2022 | 330.00 | 335.21 | 324.57 | 333.60 | 338,934 | +5.40(+1.65%) |
Sep 27, 2022 | 329.26 | 333.74 | 326.72 | 328.20 | 312,961 | +1.38(+0.42%) |
Sep 26, 2022 | 325.02 | 329.81 | 324.07 | 326.82 | 364,901 | -1.92(-0.58%) |
Sep 23, 2022 | 327.72 | 329.11 | 323.65 | 328.74 | 333,674 | -0.77(-0.23%) |
Sep 22, 2022 | 330.30 | 332.93 | 327.01 | 329.51 | 357,041 | -2.41(-0.73%) |
Sep 21, 2022 | 339.07 | 341.90 | 331.66 | 331.92 | 340,070 | -5.98(-1.77%) |
Sep 20, 2022 | 342.00 | 342.00 | 336.17 | 337.90 | 612,930 | -5.87(-1.71%) |
Sep 19, 2022 | 336.62 | 344.67 | 335.01 | 343.77 | 764,496 | +4.40(+1.30%) |
Sep 16, 2022 | 340.58 | 340.70 | 333.20 | 339.37 | 1,345,114 | -2.36(-0.69%) |
Sep 15, 2022 | 339.56 | 345.86 | 338.89 | 341.73 | 651,438 | +5.64(+1.68%) |
Sep 14, 2022 | 343.38 | 343.85 | 333.74 | 336.09 | 691,231 | -7.30(-2.13%) |
Sep 13, 2022 | 345.36 | 347.76 | 342.59 | 343.39 | 280,156 | -5.97(-1.71%) |
Sep 12, 2022 | 348.23 | 350.62 | 344.86 | 349.36 | 406,525 | +1.13(+0.32%) |
Sep 09, 2022 | 354.29 | 354.41 | 347.87 | 348.23 | 444,621 | -5.19(-1.47%) |
Sep 08, 2022 | 345.31 | 354.05 | 343.40 | 353.42 | 387,841 | +7.30(+2.11%) |
Sep 07, 2022 | 338.68 | 346.59 | 335.30 | 346.12 | 336,915 | +7.43(+2.19%) |
Sep 06, 2022 | 338.00 | 346.98 | 335.80 | 338.69 | 458,869 | +0.47(+0.14%) |
Sep 02, 2022 | 343.02 | 344.53 | 335.64 | 338.22 | 314,049 | -2.90(-0.85%) |