Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 269.14 | 274.28 | 265.68 | 272.80 | 6,063,948 | +4.20(+1.56%) |
Nov 29, 2022 | 269.92 | 269.92 | 266.39 | 268.60 | 2,241,512 | -0.60(-0.22%) |
Nov 28, 2022 | 271.46 | 274.59 | 268.79 | 269.19 | 2,494,382 | -1.07(-0.39%) |
Nov 25, 2022 | 268.56 | 272.00 | 268.04 | 270.26 | 1,296,185 | +0.32(+0.12%) |
Nov 23, 2022 | 273.79 | 275.79 | 268.22 | 269.94 | 3,019,099 | -3.48(-1.27%) |
Nov 22, 2022 | 274.33 | 275.65 | 270.05 | 273.42 | 3,817,351 | -1.06(-0.39%) |
Nov 21, 2022 | 275.36 | 277.75 | 274.23 | 274.47 | 2,934,542 | +0.83(+0.30%) |
Nov 18, 2022 | 270.92 | 275.02 | 270.92 | 273.64 | 2,489,966 | -0.01(-0.00%) |
Nov 17, 2022 | 269.48 | 275.08 | 269.23 | 273.65 | 2,280,458 | +3.36(+1.24%) |
Nov 16, 2022 | 270.53 | 273.36 | 269.14 | 270.29 | 2,565,338 | +2.01(+0.75%) |
Nov 15, 2022 | 270.57 | 273.80 | 265.08 | 268.28 | 2,920,979 | -1.61(-0.60%) |
Nov 14, 2022 | 269.32 | 275.19 | 269.32 | 269.89 | 2,973,433 | +0.26(+0.10%) |
Nov 11, 2022 | 272.96 | 273.73 | 264.52 | 269.62 | 3,441,009 | -5.67(-2.06%) |
Nov 10, 2022 | 278.19 | 278.57 | 269.94 | 275.29 | 4,316,372 | +1.29(+0.47%) |
Nov 09, 2022 | 274.33 | 280.22 | 273.63 | 274.00 | 3,666,204 | -2.59(-0.94%) |
Nov 08, 2022 | 267.31 | 280.64 | 266.98 | 276.60 | 7,302,195 | +14.54(+5.55%) |
Nov 07, 2022 | 253.66 | 262.49 | 253.29 | 262.06 | 3,090,728 | +7.55(+2.97%) |
Nov 04, 2022 | 247.79 | 254.75 | 245.81 | 254.51 | 3,596,434 | +2.99(+1.19%) |
Nov 03, 2022 | 254.03 | 254.09 | 250.71 | 251.52 | 2,938,141 | -2.96(-1.16%) |
Nov 02, 2022 | 256.97 | 260.03 | 254.42 | 254.48 | 2,787,921 | -2.88(-1.12%) |
Nov 01, 2022 | 255.04 | 258.13 | 253.88 | 257.36 | 2,180,375 | +1.62(+0.63%) |
Oct 31, 2022 | 254.66 | 257.13 | 253.52 | 255.75 | 3,206,983 | -3.27(-1.26%) |
Oct 28, 2022 | 255.11 | 259.71 | 254.58 | 259.02 | 3,091,113 | +6.22(+2.46%) |
Oct 27, 2022 | 253.52 | 254.76 | 251.52 | 252.79 | 2,389,986 | +0.54(+0.21%) |
Oct 26, 2022 | 248.78 | 253.50 | 247.38 | 252.26 | 3,183,429 | +6.31(+2.57%) |
Oct 25, 2022 | 246.42 | 247.65 | 243.30 | 245.95 | 2,694,440 | -1.26(-0.51%) |
Oct 24, 2022 | 241.18 | 247.46 | 241.13 | 247.20 | 3,047,723 | +8.87(+3.72%) |
Oct 21, 2022 | 234.15 | 238.75 | 233.67 | 238.33 | 3,732,832 | +4.25(+1.81%) |
Oct 20, 2022 | 234.18 | 235.61 | 232.72 | 234.08 | 2,175,545 | -0.70(-0.30%) |
Oct 19, 2022 | 237.74 | 238.72 | 233.60 | 234.78 | 1,990,510 | -3.72(-1.56%) |
Oct 18, 2022 | 240.15 | 240.94 | 237.47 | 238.50 | 2,177,695 | -0.77(-0.32%) |
Oct 17, 2022 | 237.84 | 239.73 | 236.01 | 239.27 | 2,724,278 | +1.50(+0.63%) |
Oct 14, 2022 | 238.39 | 239.44 | 236.71 | 237.76 | 3,028,001 | -0.30(-0.13%) |
Oct 13, 2022 | 231.55 | 238.74 | 229.72 | 238.07 | 3,476,716 | +4.94(+2.12%) |
Oct 12, 2022 | 231.16 | 235.29 | 230.26 | 233.13 | 2,790,505 | +0.95(+0.41%) |
Oct 11, 2022 | 226.55 | 236.95 | 225.00 | 232.18 | 6,613,118 | +12.57(+5.72%) |
Oct 10, 2022 | 218.60 | 221.49 | 217.47 | 219.61 | 1,723,356 | +2.95(+1.36%) |
Oct 07, 2022 | 217.58 | 219.01 | 216.22 | 216.66 | 2,177,658 | -1.81(-0.83%) |
Oct 06, 2022 | 219.96 | 220.55 | 217.79 | 218.47 | 1,611,720 | -2.72(-1.23%) |
Oct 05, 2022 | 220.06 | 222.71 | 218.48 | 221.19 | 2,177,955 | +0.76(+0.34%) |
Oct 04, 2022 | 218.50 | 221.44 | 217.38 | 220.43 | 2,464,072 | +2.44(+1.12%) |
Oct 03, 2022 | 215.94 | 218.47 | 214.19 | 217.99 | 2,665,705 | +4.77(+2.24%) |
Sep 30, 2022 | 216.08 | 217.58 | 213.01 | 213.22 | 2,688,709 | -2.85(-1.32%) |
Sep 29, 2022 | 219.04 | 219.04 | 214.71 | 216.07 | 2,469,034 | -2.43(-1.11%) |
Sep 28, 2022 | 217.54 | 219.34 | 215.44 | 218.50 | 2,941,370 | +4.72(+2.21%) |
Sep 27, 2022 | 214.71 | 217.53 | 212.87 | 213.78 | 2,124,147 | -0.83(-0.39%) |
Sep 26, 2022 | 214.52 | 216.29 | 213.20 | 214.62 | 2,593,411 | -0.09(-0.04%) |
Sep 23, 2022 | 215.68 | 216.26 | 212.43 | 214.71 | 2,271,653 | -0.74(-0.34%) |
Sep 22, 2022 | 211.47 | 216.98 | 211.24 | 215.45 | 2,199,767 | +3.11(+1.47%) |
Sep 21, 2022 | 216.75 | 218.16 | 212.24 | 212.34 | 2,311,120 | -3.07(-1.43%) |
Sep 20, 2022 | 216.16 | 217.57 | 214.29 | 215.41 | 1,845,605 | -2.88(-1.32%) |
Sep 19, 2022 | 218.18 | 218.39 | 214.83 | 218.29 | 2,094,586 | -0.36(-0.16%) |
Sep 16, 2022 | 214.63 | 219.68 | 214.63 | 218.66 | 4,866,980 | +3.29(+1.53%) |
Sep 15, 2022 | 215.78 | 216.64 | 213.66 | 215.36 | 2,332,036 | -0.44(-0.20%) |
Sep 14, 2022 | 215.24 | 216.42 | 213.91 | 215.80 | 2,870,843 | +1.19(+0.56%) |
Sep 13, 2022 | 224.23 | 224.33 | 214.38 | 214.61 | 4,701,007 | -10.18(-4.53%) |
Sep 12, 2022 | 225.14 | 228.64 | 222.41 | 224.78 | 6,653,299 | -9.53(-4.07%) |
Sep 09, 2022 | 232.19 | 235.77 | 231.79 | 234.31 | 2,450,332 | +2.12(+0.91%) |
Sep 08, 2022 | 231.58 | 232.71 | 229.79 | 232.19 | 3,061,159 | +0.62(+0.27%) |
Sep 07, 2022 | 229.69 | 232.07 | 229.18 | 231.57 | 2,248,730 | +2.43(+1.06%) |
Sep 06, 2022 | 230.57 | 231.38 | 228.49 | 229.14 | 2,222,654 | -0.14(-0.06%) |
Sep 02, 2022 | 233.17 | 234.40 | 228.30 | 229.28 | 2,457,840 | -2.96(-1.27%) |