Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 287.88 | 292.69 | 282.56 | 292.59 | 1,696,530 | +4.55(+1.58%) |
Nov 29, 2022 | 288.90 | 292.72 | 286.45 | 288.04 | 1,140,058 | -0.76(-0.26%) |
Nov 28, 2022 | 296.57 | 297.97 | 287.55 | 288.81 | 1,374,697 | -10.73(-3.58%) |
Nov 25, 2022 | 301.20 | 301.80 | 299.27 | 299.53 | 351,875 | -0.31(-0.10%) |
Nov 23, 2022 | 303.56 | 304.01 | 298.87 | 299.85 | 818,874 | -2.98(-0.98%) |
Nov 22, 2022 | 302.94 | 304.96 | 300.31 | 302.82 | 692,432 | +1.94(+0.64%) |
Nov 21, 2022 | 297.56 | 302.14 | 297.56 | 300.88 | 519,955 | +1.74(+0.58%) |
Nov 18, 2022 | 301.25 | 301.25 | 296.09 | 299.14 | 748,248 | +1.46(+0.49%) |
Nov 17, 2022 | 297.79 | 298.66 | 289.21 | 297.68 | 885,625 | -5.12(-1.69%) |
Nov 16, 2022 | 303.46 | 304.09 | 299.89 | 302.80 | 682,663 | -1.65(-0.54%) |
Nov 15, 2022 | 305.24 | 306.59 | 300.97 | 304.45 | 1,185,943 | +4.01(+1.34%) |
Nov 14, 2022 | 300.12 | 306.17 | 299.18 | 300.44 | 846,182 | -1.58(-0.52%) |
Nov 11, 2022 | 298.84 | 303.23 | 295.78 | 302.02 | 836,997 | +6.44(+2.18%) |
Nov 10, 2022 | 293.00 | 296.85 | 290.32 | 295.58 | 1,171,987 | +15.03(+5.36%) |
Nov 09, 2022 | 287.05 | 287.53 | 279.57 | 280.55 | 1,069,786 | -9.72(-3.35%) |
Nov 08, 2022 | 293.68 | 294.32 | 286.78 | 290.27 | 623,606 | -1.35(-0.46%) |
Nov 07, 2022 | 291.12 | 292.25 | 289.18 | 291.62 | 1,051,488 | +1.71(+0.59%) |
Nov 04, 2022 | 283.64 | 291.06 | 278.68 | 289.91 | 1,628,933 | +12.33(+4.44%) |
Nov 03, 2022 | 275.04 | 284.91 | 270.40 | 277.58 | 1,863,853 | +2.54(+0.92%) |
Nov 02, 2022 | 277.70 | 286.26 | 274.75 | 275.04 | 1,158,967 | -5.23(-1.87%) |
Nov 01, 2022 | 284.43 | 284.84 | 279.08 | 280.27 | 882,667 | -1.63(-0.58%) |
Oct 31, 2022 | 280.10 | 284.16 | 279.26 | 281.90 | 1,022,130 | -1.00(-0.35%) |
Oct 28, 2022 | 276.59 | 283.56 | 274.44 | 282.90 | 968,886 | +7.83(+2.85%) |
Oct 27, 2022 | 273.21 | 278.61 | 272.24 | 275.07 | 843,092 | +4.54(+1.68%) |
Oct 26, 2022 | 275.57 | 275.76 | 268.41 | 270.53 | 1,122,409 | -2.87(-1.05%) |
Oct 25, 2022 | 268.22 | 274.13 | 267.22 | 273.40 | 1,060,907 | +4.63(+1.72%) |
Oct 24, 2022 | 263.45 | 270.11 | 262.87 | 268.78 | 945,281 | +7.47(+2.86%) |
Oct 21, 2022 | 253.19 | 263.12 | 251.12 | 261.31 | 1,973,191 | +9.20(+3.65%) |
Oct 20, 2022 | 258.60 | 260.75 | 251.16 | 252.11 | 887,997 | -5.50(-2.14%) |
Oct 19, 2022 | 258.34 | 260.13 | 254.35 | 257.61 | 683,013 | -1.21(-0.47%) |
Oct 18, 2022 | 261.19 | 262.40 | 255.35 | 258.82 | 932,278 | +4.71(+1.85%) |
Oct 17, 2022 | 256.78 | 259.27 | 251.75 | 254.12 | 933,988 | +7.51(+3.04%) |
Oct 14, 2022 | 252.35 | 254.12 | 244.97 | 246.61 | 769,091 | -4.77(-1.90%) |
Oct 13, 2022 | 240.38 | 252.85 | 237.51 | 251.38 | 1,399,455 | +5.81(+2.37%) |
Oct 12, 2022 | 248.27 | 248.71 | 244.87 | 245.57 | 718,605 | -1.78(-0.72%) |
Oct 11, 2022 | 243.08 | 251.10 | 242.60 | 247.35 | 847,627 | +2.07(+0.84%) |
Oct 10, 2022 | 249.07 | 249.15 | 243.31 | 245.28 | 733,207 | -1.28(-0.52%) |
Oct 07, 2022 | 250.13 | 251.00 | 244.82 | 246.56 | 632,003 | -6.54(-2.58%) |
Oct 06, 2022 | 255.53 | 257.52 | 252.90 | 253.10 | 798,641 | -2.19(-0.86%) |
Oct 05, 2022 | 250.73 | 256.92 | 248.78 | 255.29 | 1,013,715 | +0.16(+0.06%) |
Oct 04, 2022 | 250.03 | 255.43 | 250.03 | 255.14 | 1,301,739 | +10.45(+4.27%) |
Oct 03, 2022 | 238.95 | 246.70 | 236.95 | 244.69 | 898,132 | +9.65(+4.11%) |
Sep 30, 2022 | 238.74 | 242.43 | 234.77 | 235.04 | 930,049 | -3.15(-1.32%) |
Sep 29, 2022 | 237.65 | 238.62 | 234.18 | 238.19 | 1,352,851 | -2.22(-0.92%) |
Sep 28, 2022 | 233.90 | 241.56 | 231.81 | 240.41 | 1,610,906 | +9.27(+4.01%) |
Sep 27, 2022 | 235.84 | 237.19 | 228.62 | 231.14 | 1,376,044 | -1.64(-0.70%) |
Sep 26, 2022 | 235.00 | 237.83 | 230.41 | 232.78 | 1,392,761 | -4.50(-1.90%) |
Sep 23, 2022 | 240.17 | 241.05 | 234.04 | 237.28 | 871,402 | -5.64(-2.32%) |
Sep 22, 2022 | 250.88 | 252.34 | 242.48 | 242.92 | 928,249 | -7.95(-3.17%) |
Sep 21, 2022 | 253.64 | 258.11 | 249.95 | 250.87 | 1,387,652 | -0.32(-0.13%) |
Sep 20, 2022 | 253.50 | 254.00 | 249.59 | 251.19 | 855,999 | -6.01(-2.34%) |
Sep 19, 2022 | 250.84 | 257.80 | 250.30 | 257.20 | 623,977 | +4.91(+1.95%) |
Sep 16, 2022 | 255.56 | 256.65 | 250.88 | 252.30 | 1,073,645 | -7.22(-2.78%) |
Sep 15, 2022 | 263.00 | 265.36 | 258.72 | 259.51 | 516,789 | -3.13(-1.19%) |
Sep 14, 2022 | 263.52 | 264.61 | 259.33 | 262.64 | 602,672 | +0.47(+0.18%) |
Sep 13, 2022 | 266.49 | 268.46 | 261.21 | 262.17 | 741,905 | -11.90(-4.34%) |
Sep 12, 2022 | 272.12 | 276.60 | 272.02 | 274.07 | 656,528 | +3.45(+1.28%) |
Sep 09, 2022 | 268.12 | 271.75 | 267.57 | 270.62 | 682,827 | +4.10(+1.54%) |
Sep 08, 2022 | 262.13 | 266.61 | 260.35 | 266.52 | 476,866 | +1.70(+0.64%) |
Sep 07, 2022 | 258.59 | 265.70 | 257.44 | 264.82 | 445,959 | +6.28(+2.43%) |
Sep 06, 2022 | 257.79 | 258.93 | 254.72 | 258.53 | 669,750 | +1.61(+0.63%) |
Sep 02, 2022 | 263.54 | 263.84 | 255.18 | 256.92 | 506,738 | -2.70(-1.04%) |