Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 364.57 | 380.87 | 362.65 | 380.31 | 2,269,436 | +16.99(+4.68%) |
Nov 29, 2022 | 363.39 | 368.09 | 361.43 | 363.32 | 932,032 | +0.04(+0.01%) |
Nov 28, 2022 | 361.76 | 368.14 | 361.33 | 363.28 | 1,099,681 | +2.12(+0.59%) |
Nov 25, 2022 | 359.45 | 362.28 | 358.76 | 361.16 | 523,430 | +0.63(+0.17%) |
Nov 23, 2022 | 355.38 | 362.11 | 353.08 | 360.53 | 824,288 | +4.89(+1.37%) |
Nov 22, 2022 | 351.79 | 355.87 | 346.66 | 355.64 | 901,789 | +6.26(+1.79%) |
Nov 21, 2022 | 344.29 | 351.31 | 340.50 | 349.38 | 1,042,090 | +1.53(+0.44%) |
Nov 18, 2022 | 358.12 | 360.00 | 344.30 | 347.85 | 1,202,128 | -6.42(-1.81%) |
Nov 17, 2022 | 349.74 | 355.13 | 347.59 | 354.27 | 806,392 | -1.49(-0.42%) |
Nov 16, 2022 | 351.65 | 357.42 | 345.77 | 355.76 | 1,345,402 | -3.80(-1.06%) |
Nov 15, 2022 | 364.91 | 368.54 | 357.35 | 359.56 | 1,322,908 | +6.82(+1.93%) |
Nov 14, 2022 | 354.46 | 360.66 | 351.06 | 352.74 | 1,258,750 | -6.96(-1.93%) |
Nov 11, 2022 | 353.43 | 370.46 | 353.00 | 359.70 | 2,338,051 | +5.85(+1.65%) |
Nov 10, 2022 | 338.83 | 354.64 | 338.75 | 353.85 | 2,211,914 | +32.64(+10.16%) |
Nov 09, 2022 | 328.26 | 334.82 | 320.15 | 321.21 | 1,370,014 | -7.29(-2.22%) |
Nov 08, 2022 | 326.08 | 334.54 | 323.57 | 328.50 | 1,044,286 | +4.25(+1.31%) |
Nov 07, 2022 | 330.42 | 330.42 | 317.60 | 324.25 | 929,439 | -1.32(-0.41%) |
Nov 04, 2022 | 327.53 | 330.88 | 317.39 | 325.57 | 992,419 | +7.47(+2.35%) |
Nov 03, 2022 | 315.18 | 322.83 | 310.52 | 318.10 | 873,593 | +2.04(+0.65%) |
Nov 02, 2022 | 328.91 | 331.11 | 315.81 | 316.06 | 1,327,041 | -14.30(-4.33%) |
Nov 01, 2022 | 335.00 | 337.14 | 327.08 | 330.36 | 1,154,030 | +1.32(+0.40%) |
Oct 31, 2022 | 325.00 | 332.59 | 323.57 | 329.04 | 1,219,019 | +0.56(+0.17%) |
Oct 28, 2022 | 314.14 | 329.48 | 312.49 | 328.48 | 1,697,672 | +7.87(+2.45%) |
Oct 27, 2022 | 323.50 | 327.30 | 316.31 | 320.61 | 1,339,084 | -0.72(-0.22%) |
Oct 26, 2022 | 316.78 | 328.81 | 314.10 | 321.33 | 1,726,231 | +0.70(+0.22%) |
Oct 25, 2022 | 301.85 | 321.62 | 300.53 | 320.63 | 2,262,457 | +22.95(+7.71%) |
Oct 24, 2022 | 299.84 | 299.84 | 287.64 | 297.68 | 1,242,125 | -0.95(-0.32%) |
Oct 21, 2022 | 291.46 | 299.13 | 289.01 | 298.63 | 1,258,092 | +5.50(+1.88%) |
Oct 20, 2022 | 296.72 | 303.93 | 290.20 | 293.13 | 1,338,286 | -3.74(-1.26%) |
Oct 19, 2022 | 295.00 | 304.50 | 293.76 | 296.87 | 1,563,590 | -0.89(-0.30%) |
Oct 18, 2022 | 307.74 | 308.88 | 294.26 | 297.76 | 1,142,019 | +0.11(+0.04%) |
Oct 17, 2022 | 295.56 | 300.53 | 293.31 | 297.65 | 1,491,760 | +8.87(+3.07%) |
Oct 14, 2022 | 300.27 | 304.00 | 286.28 | 288.78 | 1,551,500 | -5.73(-1.95%) |
Oct 13, 2022 | 285.50 | 299.58 | 279.10 | 294.51 | 1,492,508 | -0.99(-0.34%) |
Oct 12, 2022 | 298.85 | 302.87 | 292.12 | 295.50 | 1,671,565 | -0.18(-0.06%) |
Oct 11, 2022 | 296.92 | 304.28 | 287.83 | 295.68 | 2,578,586 | +5.83(+2.01%) |
Oct 10, 2022 | 297.64 | 297.64 | 286.55 | 289.85 | 1,133,818 | -8.37(-2.81%) |
Oct 07, 2022 | 303.55 | 306.44 | 296.47 | 298.22 | 1,283,966 | -12.26(-3.95%) |
Oct 06, 2022 | 308.02 | 316.27 | 308.02 | 310.48 | 1,060,015 | +0.43(+0.14%) |
Oct 05, 2022 | 303.85 | 311.55 | 301.67 | 310.05 | 1,259,188 | +2.25(+0.73%) |
Oct 04, 2022 | 302.13 | 308.97 | 301.67 | 307.80 | 1,550,050 | +15.70(+5.37%) |
Oct 03, 2022 | 281.50 | 295.64 | 281.12 | 292.10 | 1,776,695 | +12.54(+4.49%) |
Sep 30, 2022 | 285.65 | 287.48 | 277.50 | 279.56 | 3,842,025 | -20.66(-6.88%) |
Sep 29, 2022 | 303.97 | 304.81 | 296.14 | 300.22 | 1,259,702 | -9.12(-2.95%) |
Sep 28, 2022 | 300.10 | 310.89 | 298.54 | 309.34 | 1,239,216 | +10.15(+3.39%) |
Sep 27, 2022 | 300.20 | 303.46 | 294.56 | 299.19 | 1,247,441 | +4.53(+1.54%) |
Sep 26, 2022 | 292.26 | 300.79 | 291.87 | 294.66 | 1,324,943 | +1.46(+0.50%) |
Sep 23, 2022 | 302.50 | 303.50 | 289.26 | 293.20 | 1,926,646 | -13.10(-4.28%) |
Sep 22, 2022 | 318.05 | 318.28 | 306.02 | 306.30 | 1,621,368 | -11.82(-3.72%) |
Sep 21, 2022 | 334.13 | 334.13 | 317.90 | 318.12 | 1,404,845 | -13.45(-4.06%) |
Sep 20, 2022 | 334.08 | 335.67 | 327.80 | 331.57 | 818,953 | -5.51(-1.63%) |
Sep 19, 2022 | 330.07 | 337.45 | 329.43 | 337.08 | 1,037,216 | +3.84(+1.15%) |
Sep 16, 2022 | 331.85 | 336.56 | 330.16 | 333.24 | 1,520,390 | -5.36(-1.58%) |
Sep 15, 2022 | 341.17 | 345.10 | 336.57 | 338.60 | 1,065,773 | -4.32(-1.26%) |
Sep 14, 2022 | 339.04 | 343.37 | 335.39 | 342.92 | 1,414,374 | +5.60(+1.66%) |
Sep 13, 2022 | 342.95 | 346.21 | 335.37 | 337.32 | 1,436,300 | -15.42(-4.37%) |
Sep 12, 2022 | 349.00 | 353.26 | 348.06 | 352.74 | 1,217,219 | +4.09(+1.17%) |
Sep 09, 2022 | 348.45 | 355.59 | 347.50 | 348.65 | 2,189,106 | +2.86(+0.83%) |
Sep 08, 2022 | 334.64 | 346.02 | 332.91 | 345.79 | 2,206,140 | +8.92(+2.65%) |
Sep 07, 2022 | 329.20 | 339.75 | 324.46 | 336.87 | 2,616,136 | +9.06(+2.76%) |
Sep 06, 2022 | 313.90 | 328.58 | 312.39 | 327.81 | 3,916,621 | +13.64(+4.34%) |
Sep 02, 2022 | 326.40 | 329.64 | 311.12 | 314.17 | 8,780,316 | +19.72(+6.70%) |