Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 252.97 | 264.50 | 249.64 | 263.37 | 600,717 | +11.64(+4.62%) |
Nov 29, 2022 | 250.24 | 255.77 | 248.49 | 251.73 | 198,837 | +1.44(+0.57%) |
Nov 28, 2022 | 251.59 | 252.36 | 249.76 | 250.30 | 170,035 | -2.18(-0.86%) |
Nov 25, 2022 | 252.45 | 253.29 | 250.96 | 252.48 | 63,970 | +0.03(+0.01%) |
Nov 23, 2022 | 252.78 | 254.72 | 247.77 | 252.45 | 178,885 | +0.52(+0.21%) |
Nov 22, 2022 | 252.54 | 253.50 | 250.04 | 251.93 | 187,241 | +0.39(+0.16%) |
Nov 21, 2022 | 255.36 | 258.24 | 250.19 | 251.54 | 216,980 | -3.84(-1.51%) |
Nov 18, 2022 | 255.48 | 258.59 | 252.72 | 255.38 | 289,240 | +3.22(+1.28%) |
Nov 17, 2022 | 253.96 | 254.89 | 248.85 | 252.16 | 224,989 | -5.63(-2.19%) |
Nov 16, 2022 | 260.60 | 260.60 | 257.15 | 257.79 | 261,383 | -2.42(-0.93%) |
Nov 15, 2022 | 266.15 | 266.15 | 255.98 | 260.21 | 266,515 | -1.86(-0.71%) |
Nov 14, 2022 | 278.34 | 278.55 | 261.93 | 262.06 | 562,247 | -16.43(-5.90%) |
Nov 11, 2022 | 272.29 | 279.66 | 266.02 | 278.49 | 517,021 | +5.73(+2.10%) |
Nov 10, 2022 | 257.11 | 272.85 | 257.11 | 272.76 | 690,498 | +25.12(+10.14%) |
Nov 09, 2022 | 241.78 | 249.87 | 240.47 | 247.64 | 602,187 | +4.94(+2.04%) |
Nov 08, 2022 | 234.78 | 246.10 | 233.99 | 242.70 | 524,760 | +8.55(+3.65%) |
Nov 07, 2022 | 231.34 | 234.39 | 229.56 | 234.15 | 224,392 | +4.13(+1.79%) |
Nov 04, 2022 | 226.56 | 231.51 | 223.52 | 230.02 | 626,627 | +5.03(+2.24%) |
Nov 03, 2022 | 226.26 | 228.56 | 224.12 | 224.98 | 273,715 | -3.17(-1.39%) |
Nov 02, 2022 | 234.52 | 234.86 | 224.51 | 228.15 | 449,142 | -6.37(-2.72%) |
Nov 01, 2022 | 240.73 | 241.98 | 234.49 | 234.52 | 316,173 | -4.69(-1.96%) |
Oct 31, 2022 | 239.31 | 241.75 | 236.94 | 239.21 | 282,023 | -0.52(-0.22%) |
Oct 28, 2022 | 231.82 | 241.07 | 228.90 | 239.73 | 483,984 | +6.64(+2.85%) |
Oct 27, 2022 | 234.13 | 237.88 | 230.14 | 233.09 | 375,948 | -0.49(-0.21%) |
Oct 26, 2022 | 242.69 | 242.71 | 233.33 | 233.58 | 497,975 | -8.30(-3.43%) |
Oct 25, 2022 | 237.82 | 243.07 | 237.62 | 241.88 | 782,768 | +4.80(+2.03%) |
Oct 24, 2022 | 237.94 | 239.84 | 234.11 | 237.08 | 294,272 | -1.13(-0.47%) |
Oct 21, 2022 | 226.82 | 238.68 | 226.12 | 238.21 | 381,617 | +11.31(+4.99%) |
Oct 20, 2022 | 230.04 | 234.25 | 225.92 | 226.90 | 343,093 | -1.95(-0.85%) |
Oct 19, 2022 | 234.27 | 240.07 | 226.47 | 228.85 | 451,153 | -7.54(-3.19%) |
Oct 18, 2022 | 237.18 | 238.76 | 233.78 | 236.39 | 394,849 | +5.19(+2.25%) |
Oct 17, 2022 | 228.85 | 233.25 | 228.85 | 231.19 | 275,478 | +5.97(+2.65%) |
Oct 14, 2022 | 237.32 | 238.90 | 224.78 | 225.22 | 282,490 | -8.95(-3.82%) |
Oct 13, 2022 | 226.21 | 235.16 | 224.20 | 234.17 | 278,833 | +1.72(+0.74%) |
Oct 12, 2022 | 228.54 | 235.06 | 226.03 | 232.46 | 279,327 | +5.44(+2.40%) |
Oct 11, 2022 | 227.35 | 230.32 | 224.12 | 227.01 | 340,060 | -1.19(-0.52%) |
Oct 10, 2022 | 232.11 | 232.11 | 226.60 | 228.20 | 265,525 | -2.75(-1.19%) |
Oct 07, 2022 | 230.64 | 231.47 | 228.73 | 230.96 | 283,960 | -2.58(-1.10%) |
Oct 06, 2022 | 234.94 | 236.64 | 232.28 | 233.53 | 234,762 | -1.27(-0.54%) |
Oct 05, 2022 | 229.60 | 236.23 | 228.74 | 234.80 | 344,640 | +3.33(+1.44%) |
Oct 04, 2022 | 229.73 | 231.80 | 229.22 | 231.47 | 293,127 | +4.46(+1.96%) |
Oct 03, 2022 | 218.85 | 227.14 | 216.13 | 227.00 | 419,650 | +8.92(+4.09%) |
Sep 30, 2022 | 219.23 | 224.54 | 216.89 | 218.09 | 422,506 | -2.07(-0.94%) |
Sep 29, 2022 | 217.55 | 222.43 | 215.06 | 220.15 | 374,997 | +1.41(+0.65%) |
Sep 28, 2022 | 216.75 | 220.83 | 213.13 | 218.74 | 283,517 | +4.02(+1.87%) |
Sep 27, 2022 | 222.53 | 223.67 | 214.04 | 214.72 | 216,151 | -6.20(-2.81%) |
Sep 26, 2022 | 222.25 | 224.83 | 219.36 | 220.93 | 241,366 | -2.05(-0.92%) |
Sep 23, 2022 | 222.84 | 224.91 | 220.56 | 222.98 | 319,065 | -0.41(-0.18%) |
Sep 22, 2022 | 228.75 | 228.75 | 223.12 | 223.39 | 350,457 | -6.36(-2.77%) |
Sep 21, 2022 | 233.88 | 238.09 | 228.64 | 229.75 | 345,653 | -1.38(-0.60%) |
Sep 20, 2022 | 231.89 | 233.53 | 226.68 | 231.13 | 439,045 | -2.68(-1.14%) |
Sep 19, 2022 | 243.33 | 244.05 | 231.66 | 233.81 | 547,768 | -13.30(-5.38%) |
Sep 16, 2022 | 250.93 | 255.72 | 246.44 | 247.11 | 1,179,079 | -4.62(-1.83%) |
Sep 15, 2022 | 256.97 | 260.69 | 249.11 | 251.73 | 359,594 | -6.00(-2.33%) |
Sep 14, 2022 | 256.32 | 260.33 | 253.32 | 257.73 | 399,773 | +1.36(+0.53%) |
Sep 13, 2022 | 253.32 | 260.48 | 250.04 | 256.36 | 390,768 | -2.44(-0.94%) |
Sep 12, 2022 | 262.24 | 267.75 | 258.28 | 258.80 | 413,624 | -1.86(-0.71%) |
Sep 09, 2022 | 252.79 | 260.86 | 251.19 | 260.67 | 370,777 | +8.81(+3.50%) |
Sep 08, 2022 | 241.14 | 252.01 | 238.59 | 251.85 | 334,585 | +9.04(+3.72%) |
Sep 07, 2022 | 236.63 | 243.48 | 230.76 | 242.82 | 458,137 | +5.04(+2.12%) |
Sep 06, 2022 | 245.86 | 247.28 | 237.06 | 237.78 | 462,441 | -7.19(-2.93%) |
Sep 02, 2022 | 248.81 | 251.99 | 244.31 | 244.96 | 353,269 | -1.38(-0.56%) |