Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 265.50 | 273.48 | 263.69 | 273.16 | 1,631,452 | +7.83(+2.95%) |
Nov 29, 2022 | 264.42 | 269.65 | 261.76 | 265.33 | 1,240,348 | +3.84(+1.47%) |
Nov 28, 2022 | 262.53 | 263.73 | 258.92 | 261.49 | 1,692,327 | -6.59(-2.46%) |
Nov 25, 2022 | 271.99 | 272.85 | 262.07 | 268.08 | 1,365,673 | -10.89(-3.90%) |
Nov 23, 2022 | 277.19 | 284.02 | 274.96 | 278.97 | 1,012,097 | +0.80(+0.29%) |
Nov 22, 2022 | 278.73 | 280.80 | 272.62 | 278.17 | 1,260,589 | +0.21(+0.07%) |
Nov 21, 2022 | 270.38 | 281.55 | 264.88 | 277.96 | 1,386,712 | +5.80(+2.13%) |
Nov 18, 2022 | 276.12 | 276.12 | 269.59 | 272.17 | 1,288,558 | -0.46(-0.17%) |
Nov 17, 2022 | 278.71 | 279.06 | 270.24 | 272.63 | 1,713,444 | -9.16(-3.25%) |
Nov 16, 2022 | 290.23 | 291.58 | 280.36 | 281.79 | 1,512,643 | -8.93(-3.07%) |
Nov 15, 2022 | 295.44 | 296.09 | 275.72 | 290.72 | 3,214,923 | -20.13(-6.48%) |
Nov 14, 2022 | 317.14 | 318.09 | 304.28 | 310.85 | 1,656,674 | -8.87(-2.78%) |
Nov 11, 2022 | 317.39 | 328.74 | 314.44 | 319.73 | 1,446,758 | +4.53(+1.44%) |
Nov 10, 2022 | 305.71 | 315.23 | 298.99 | 315.19 | 1,497,800 | +20.28(+6.88%) |
Nov 09, 2022 | 299.22 | 305.10 | 292.42 | 294.91 | 1,453,030 | -5.78(-1.92%) |
Nov 08, 2022 | 285.29 | 306.12 | 283.50 | 300.69 | 2,059,268 | +19.18(+6.81%) |
Nov 07, 2022 | 281.83 | 283.27 | 276.78 | 281.51 | 886,149 | +1.47(+0.53%) |
Nov 04, 2022 | 278.96 | 281.76 | 270.65 | 280.04 | 1,506,941 | +10.25(+3.80%) |
Nov 03, 2022 | 248.60 | 273.66 | 246.15 | 269.79 | 2,280,375 | +7.90(+3.02%) |
Nov 02, 2022 | 271.38 | 274.61 | 260.88 | 261.89 | 1,626,215 | -12.26(-4.47%) |
Nov 01, 2022 | 280.69 | 282.88 | 274.04 | 274.15 | 1,297,818 | -0.85(-0.31%) |
Oct 31, 2022 | 273.05 | 276.64 | 268.97 | 275.01 | 2,341,358 | -0.29(-0.10%) |
Oct 28, 2022 | 276.31 | 280.86 | 271.32 | 275.29 | 957,247 | -1.98(-0.71%) |
Oct 27, 2022 | 279.06 | 279.56 | 269.53 | 277.27 | 1,017,823 | +0.02(+0.01%) |
Oct 26, 2022 | 278.49 | 282.08 | 274.53 | 277.25 | 1,069,818 | +0.71(+0.26%) |
Oct 25, 2022 | 265.36 | 277.30 | 264.19 | 276.54 | 1,123,559 | +10.67(+4.01%) |
Oct 24, 2022 | 264.32 | 266.17 | 254.38 | 265.87 | 1,009,216 | +0.55(+0.21%) |
Oct 21, 2022 | 251.52 | 266.65 | 250.09 | 265.32 | 1,341,691 | +14.37(+5.72%) |
Oct 20, 2022 | 253.84 | 256.68 | 248.22 | 250.95 | 1,086,684 | -1.10(-0.44%) |
Oct 19, 2022 | 245.66 | 252.37 | 243.55 | 252.05 | 1,171,539 | +4.76(+1.92%) |
Oct 18, 2022 | 251.07 | 253.46 | 245.31 | 247.30 | 991,110 | +3.58(+1.47%) |
Oct 17, 2022 | 240.76 | 247.04 | 239.46 | 243.72 | 1,350,458 | +10.38(+4.45%) |
Oct 14, 2022 | 254.49 | 256.49 | 232.76 | 233.34 | 2,022,395 | -18.21(-7.24%) |
Oct 13, 2022 | 233.37 | 253.46 | 227.64 | 251.55 | 2,739,054 | +4.47(+1.81%) |
Oct 12, 2022 | 267.27 | 268.09 | 241.17 | 247.08 | 3,652,966 | -21.16(-7.89%) |
Oct 11, 2022 | 269.35 | 271.07 | 262.90 | 268.25 | 1,437,184 | -5.02(-1.84%) |
Oct 10, 2022 | 268.79 | 273.61 | 265.04 | 273.27 | 1,048,200 | +5.47(+2.04%) |
Oct 07, 2022 | 271.68 | 272.16 | 261.64 | 267.79 | 1,049,844 | -8.26(-2.99%) |
Oct 06, 2022 | 269.62 | 280.34 | 269.62 | 276.06 | 1,383,443 | +4.07(+1.50%) |
Oct 05, 2022 | 275.55 | 276.28 | 264.02 | 271.99 | 1,137,721 | -6.86(-2.46%) |
Oct 04, 2022 | 279.96 | 284.03 | 273.86 | 278.85 | 1,288,337 | +9.88(+3.67%) |
Oct 03, 2022 | 266.04 | 270.94 | 257.81 | 268.97 | 1,551,713 | +9.13(+3.51%) |
Sep 30, 2022 | 258.62 | 265.83 | 257.18 | 259.84 | 1,097,098 | -0.98(-0.38%) |
Sep 29, 2022 | 269.06 | 269.32 | 257.54 | 260.83 | 1,032,008 | -12.29(-4.50%) |
Sep 28, 2022 | 262.36 | 274.15 | 259.95 | 273.12 | 1,200,015 | +8.13(+3.07%) |
Sep 27, 2022 | 266.48 | 271.53 | 260.47 | 264.99 | 1,182,031 | +4.57(+1.75%) |
Sep 26, 2022 | 262.15 | 269.84 | 259.83 | 260.42 | 1,278,588 | -4.34(-1.64%) |
Sep 23, 2022 | 260.39 | 265.16 | 255.79 | 264.77 | 1,511,790 | -2.65(-0.99%) |
Sep 22, 2022 | 284.10 | 284.83 | 266.03 | 267.42 | 1,603,512 | -12.66(-4.52%) |
Sep 21, 2022 | 285.75 | 292.36 | 279.90 | 280.08 | 1,012,784 | -2.57(-0.91%) |
Sep 20, 2022 | 288.29 | 288.89 | 279.37 | 282.65 | 919,803 | -9.14(-3.13%) |
Sep 19, 2022 | 276.95 | 292.54 | 276.92 | 291.79 | 1,154,615 | +9.46(+3.35%) |
Sep 16, 2022 | 276.37 | 283.04 | 272.21 | 282.33 | 1,959,117 | +0.56(+0.20%) |
Sep 15, 2022 | 296.90 | 298.57 | 281.49 | 281.77 | 1,647,136 | -19.56(-6.49%) |
Sep 14, 2022 | 290.95 | 302.49 | 289.60 | 301.32 | 1,620,626 | +8.79(+3.01%) |
Sep 13, 2022 | 281.22 | 301.39 | 280.23 | 292.53 | 1,994,186 | +1.10(+0.38%) |
Sep 12, 2022 | 294.79 | 294.81 | 286.36 | 291.43 | 1,079,949 | -3.34(-1.13%) |
Sep 09, 2022 | 289.50 | 296.90 | 289.50 | 294.77 | 1,610,885 | +8.77(+3.07%) |
Sep 08, 2022 | 272.51 | 286.84 | 271.82 | 286.00 | 1,666,051 | +12.00(+4.38%) |
Sep 07, 2022 | 260.12 | 274.46 | 259.54 | 273.99 | 1,412,962 | +12.27(+4.69%) |
Sep 06, 2022 | 263.98 | 265.46 | 253.90 | 261.73 | 1,438,822 | +6.69(+2.62%) |
Sep 02, 2022 | 257.94 | 261.00 | 252.96 | 255.03 | 1,217,376 | +2.87(+1.14%) |