Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 237.59 | 252.16 | 236.89 | 251.98 | 48,151,844 | +14.63(+6.16%) |
Nov 29, 2022 | 238.41 | 239.78 | 235.26 | 237.35 | 18,173,944 | -1.41(-0.59%) |
Nov 28, 2022 | 243.03 | 243.59 | 237.81 | 238.76 | 25,089,460 | -5.66(-2.32%) |
Nov 25, 2022 | 244.24 | 245.62 | 243.69 | 244.42 | 9,316,634 | -0.09(-0.04%) |
Nov 23, 2022 | 242.06 | 245.20 | 241.24 | 244.51 | 19,753,536 | +2.52(+1.04%) |
Nov 22, 2022 | 240.57 | 242.27 | 237.72 | 241.99 | 19,900,952 | +2.94(+1.23%) |
Nov 21, 2022 | 238.44 | 241.64 | 238.20 | 239.05 | 26,709,646 | +0.82(+0.34%) |
Nov 18, 2022 | 240.49 | 240.72 | 236.07 | 238.23 | 28,105,026 | -0.45(-0.19%) |
Nov 17, 2022 | 234.83 | 240.23 | 234.82 | 238.68 | 23,397,954 | -0.05(-0.02%) |
Nov 16, 2022 | 239.78 | 240.78 | 237.44 | 238.73 | 24,375,318 | +0.44(+0.18%) |
Nov 15, 2022 | 241.93 | 243.25 | 236.39 | 238.30 | 31,856,486 | +0.41(+0.17%) |
Nov 14, 2022 | 238.31 | 240.21 | 235.58 | 237.88 | 31,584,644 | -5.48(-2.25%) |
Nov 11, 2022 | 239.30 | 244.23 | 238.26 | 243.36 | 35,154,648 | +4.07(+1.70%) |
Nov 10, 2022 | 231.86 | 239.64 | 231.43 | 239.29 | 46,948,392 | +18.19(+8.23%) |
Nov 09, 2022 | 223.92 | 225.16 | 220.93 | 221.10 | 28,231,678 | -4.29(-1.91%) |
Nov 08, 2022 | 225.23 | 228.13 | 222.41 | 225.40 | 28,609,648 | +0.98(+0.44%) |
Nov 07, 2022 | 218.62 | 224.94 | 217.92 | 224.41 | 33,981,580 | +6.27(+2.88%) |
Nov 04, 2022 | 214.25 | 218.23 | 210.19 | 218.14 | 37,356,012 | +7.14(+3.38%) |
Nov 03, 2022 | 216.75 | 217.06 | 210.73 | 211.00 | 37,333,892 | -5.76(-2.66%) |
Nov 02, 2022 | 225.98 | 227.79 | 216.70 | 216.76 | 38,981,080 | -7.95(-3.54%) |
Nov 01, 2022 | 231.04 | 232.16 | 223.88 | 224.71 | 31,055,724 | -3.90(-1.71%) |
Oct 31, 2022 | 230.21 | 231.35 | 227.64 | 228.61 | 28,824,298 | -3.68(-1.59%) |
Oct 28, 2022 | 222.81 | 233.01 | 222.62 | 232.29 | 41,274,300 | +8.98(+4.02%) |
Oct 27, 2022 | 227.53 | 230.14 | 222.35 | 223.31 | 41,012,588 | -4.50(-1.98%) |
Oct 26, 2022 | 227.66 | 234.68 | 226.57 | 227.81 | 83,904,752 | -19.05(-7.72%) |
Oct 25, 2022 | 243.51 | 247.23 | 242.10 | 246.86 | 35,059,220 | +3.36(+1.38%) |
Oct 24, 2022 | 240.06 | 244.08 | 237.63 | 243.50 | 25,279,452 | +5.05(+2.12%) |
Oct 21, 2022 | 231.18 | 239.31 | 230.94 | 238.45 | 26,757,762 | +5.88(+2.53%) |
Oct 20, 2022 | 232.19 | 237.65 | 231.31 | 232.57 | 22,125,710 | -0.32(-0.14%) |
Oct 19, 2022 | 233.44 | 235.95 | 230.74 | 232.89 | 20,361,246 | -1.99(-0.85%) |
Oct 18, 2022 | 239.55 | 240.23 | 231.80 | 234.88 | 26,719,448 | +0.96(+0.41%) |
Oct 17, 2022 | 232.24 | 235.33 | 231.57 | 233.93 | 28,555,462 | +8.83(+3.92%) |
Oct 14, 2022 | 231.97 | 233.64 | 224.88 | 225.09 | 30,664,014 | -5.59(-2.42%) |
Oct 13, 2022 | 216.51 | 232.52 | 215.84 | 230.69 | 43,261,360 | +8.36(+3.76%) |
Oct 12, 2022 | 221.98 | 224.40 | 220.56 | 222.32 | 22,240,106 | +0.34(+0.15%) |
Oct 11, 2022 | 224.17 | 225.58 | 220.71 | 221.99 | 30,932,150 | -3.78(-1.68%) |
Oct 10, 2022 | 229.51 | 231.00 | 223.29 | 225.77 | 30,195,474 | -4.91(-2.13%) |
Oct 07, 2022 | 237.24 | 237.66 | 229.63 | 230.69 | 38,352,024 | -12.36(-5.09%) |
Oct 06, 2022 | 244.17 | 246.54 | 242.35 | 243.04 | 20,537,902 | -2.37(-0.97%) |
Oct 05, 2022 | 242.26 | 246.78 | 240.40 | 245.42 | 20,670,252 | +0.31(+0.13%) |
Oct 04, 2022 | 241.37 | 246.56 | 241.26 | 245.10 | 35,419,064 | +8.02(+3.38%) |
Oct 03, 2022 | 231.84 | 237.94 | 231.10 | 237.09 | 29,310,136 | +7.72(+3.37%) |
Sep 30, 2022 | 234.67 | 236.89 | 229.20 | 229.37 | 36,245,812 | -4.53(-1.94%) |
Sep 29, 2022 | 235.26 | 236.31 | 230.85 | 233.90 | 27,887,974 | -3.52(-1.48%) |
Sep 28, 2022 | 233.22 | 238.65 | 231.17 | 237.41 | 29,469,856 | +4.59(+1.97%) |
Sep 27, 2022 | 236.34 | 238.13 | 230.94 | 232.82 | 27,426,396 | -1.03(-0.44%) |
Sep 26, 2022 | 233.44 | 237.79 | 233.31 | 233.85 | 28,099,454 | -0.46(-0.20%) |
Sep 23, 2022 | 235.91 | 237.47 | 231.63 | 234.31 | 34,702,688 | -3.01(-1.27%) |
Sep 22, 2022 | 234.26 | 240.16 | 233.97 | 237.32 | 31,531,352 | +2.00(+0.85%) |
Sep 21, 2022 | 240.56 | 243.90 | 235.28 | 235.32 | 29,037,178 | -3.45(-1.44%) |
Sep 20, 2022 | 238.40 | 239.81 | 236.00 | 238.77 | 27,059,352 | -2.04(-0.85%) |
Sep 19, 2022 | 238.78 | 241.42 | 237.19 | 240.81 | 27,224,518 | -0.22(-0.09%) |
Sep 16, 2022 | 240.55 | 241.58 | 238.39 | 241.03 | 40,405,084 | -0.63(-0.26%) |
Sep 15, 2022 | 245.98 | 247.59 | 240.32 | 241.66 | 31,999,566 | -6.74(-2.71%) |
Sep 14, 2022 | 249.68 | 250.37 | 246.07 | 248.39 | 24,273,996 | +0.23(+0.09%) |
Sep 13, 2022 | 254.91 | 256.45 | 247.77 | 248.17 | 33,855,808 | -14.44(-5.50%) |
Sep 12, 2022 | 261.75 | 263.39 | 261.14 | 262.60 | 19,037,912 | +2.16(+0.83%) |
Sep 09, 2022 | 256.55 | 261.20 | 256.34 | 260.45 | 22,433,834 | +5.85(+2.30%) |
Sep 08, 2022 | 253.60 | 256.48 | 250.92 | 254.60 | 20,625,008 | +0.42(+0.17%) |
Sep 07, 2022 | 250.84 | 254.90 | 249.38 | 254.17 | 24,490,378 | +4.77(+1.91%) |
Sep 06, 2022 | 252.31 | 253.92 | 248.12 | 249.41 | 21,649,410 | -2.77(-1.10%) |
Sep 02, 2022 | 257.73 | 260.72 | 250.62 | 252.17 | 23,263,150 | -4.27(-1.67%) |