Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 302.61 | 313.50 | 301.23 | 313.31 | 15,618,220 | +9.60(+3.16%) |
Nov 29, 2022 | 303.75 | 307.59 | 303.38 | 303.71 | 3,645,775 | -2.85(-0.93%) |
Nov 28, 2022 | 312.45 | 316.05 | 305.52 | 306.55 | 4,924,666 | -7.17(-2.29%) |
Nov 25, 2022 | 310.37 | 316.31 | 309.42 | 313.72 | 3,530,831 | +4.68(+1.51%) |
Nov 23, 2022 | 314.09 | 315.11 | 308.01 | 309.04 | 4,414,692 | -3.24(-1.04%) |
Nov 22, 2022 | 307.59 | 314.15 | 306.99 | 312.28 | 6,298,257 | +7.79(+2.56%) |
Nov 21, 2022 | 304.67 | 306.48 | 302.01 | 304.50 | 4,231,754 | +3.46(+1.15%) |
Nov 18, 2022 | 301.96 | 303.75 | 298.23 | 301.04 | 3,703,035 | +1.67(+0.56%) |
Nov 17, 2022 | 299.90 | 301.51 | 294.28 | 299.36 | 3,789,147 | -3.33(-1.10%) |
Nov 16, 2022 | 294.00 | 304.14 | 292.70 | 302.70 | 5,477,206 | +2.86(+0.96%) |
Nov 15, 2022 | 292.27 | 304.35 | 291.49 | 299.83 | 9,662,887 | +4.82(+1.63%) |
Nov 14, 2022 | 302.17 | 303.73 | 294.46 | 295.02 | 6,647,313 | -7.71(-2.55%) |
Nov 11, 2022 | 299.90 | 305.36 | 298.21 | 302.73 | 5,144,935 | +3.11(+1.04%) |
Nov 10, 2022 | 286.19 | 302.53 | 285.56 | 299.61 | 8,107,652 | +23.98(+8.70%) |
Nov 09, 2022 | 277.79 | 281.16 | 275.16 | 275.63 | 3,194,948 | -4.22(-1.51%) |
Nov 08, 2022 | 281.09 | 281.96 | 276.48 | 279.85 | 3,506,003 | +0.84(+0.30%) |
Nov 07, 2022 | 275.39 | 280.39 | 271.87 | 279.01 | 3,390,007 | +6.00(+2.20%) |
Nov 04, 2022 | 274.80 | 277.64 | 266.74 | 273.01 | 4,579,640 | +2.43(+0.90%) |
Nov 03, 2022 | 272.57 | 274.86 | 269.63 | 270.58 | 5,018,396 | -6.95(-2.50%) |
Nov 02, 2022 | 283.75 | 277.33 | 277.53 | 4,605,487 | -7.04(-2.48%) | |
Nov 01, 2022 | 288.72 | 290.49 | 281.97 | 284.58 | 3,442,894 | -0.07(-0.02%) |
Oct 31, 2022 | 282.99 | 287.67 | 281.20 | 284.65 | 4,383,248 | -2.42(-0.84%) |
Oct 28, 2022 | 278.75 | 287.56 | 278.75 | 287.07 | 3,373,994 | +7.30(+2.61%) |
Oct 27, 2022 | 280.53 | 282.86 | 278.23 | 279.77 | 3,164,353 | +0.87(+0.31%) |
Oct 26, 2022 | 279.33 | 280.55 | 275.07 | 278.90 | 2,723,834 | -0.10(-0.04%) |
Oct 25, 2022 | 274.44 | 280.81 | 274.44 | 279.00 | 2,902,766 | +6.73(+2.47%) |
Oct 24, 2022 | 266.23 | 273.44 | 266.23 | 272.27 | 3,055,336 | +7.43(+2.81%) |
Oct 21, 2022 | 257.93 | 265.02 | 257.61 | 264.85 | 3,572,942 | +5.84(+2.25%) |
Oct 20, 2022 | 264.28 | 267.22 | 257.48 | 259.01 | 4,118,080 | -5.80(-2.19%) |
Oct 19, 2022 | 271.52 | 271.80 | 262.43 | 264.81 | 4,496,071 | -9.20(-3.36%) |
Oct 18, 2022 | 276.78 | 278.62 | 272.25 | 274.00 | 3,293,848 | +3.65(+1.35%) |
Oct 17, 2022 | 268.76 | 272.86 | 268.51 | 270.35 | 3,564,468 | +4.64(+1.75%) |
Oct 14, 2022 | 275.52 | 275.52 | 265.25 | 265.71 | 2,895,657 | -6.15(-2.26%) |
Oct 13, 2022 | 264.01 | 273.78 | 258.31 | 271.86 | 4,039,004 | +2.22(+0.82%) |
Oct 12, 2022 | 273.39 | 273.60 | 269.61 | 269.64 | 2,349,569 | -2.28(-0.84%) |
Oct 11, 2022 | 270.20 | 275.10 | 270.01 | 271.92 | 2,883,524 | +0.41(+0.15%) |
Oct 10, 2022 | 272.56 | 273.81 | 269.35 | 271.51 | 2,200,456 | -1.79(-0.65%) |
Oct 07, 2022 | 276.38 | 277.44 | 271.47 | 273.29 | 2,503,026 | -5.83(-2.09%) |
Oct 06, 2022 | 278.33 | 281.61 | 276.62 | 279.13 | 2,748,118 | +0.52(+0.19%) |
Oct 05, 2022 | 275.15 | 280.78 | 274.30 | 278.61 | 2,837,539 | +0.28(+0.10%) |
Oct 04, 2022 | 276.35 | 280.01 | 275.45 | 278.33 | 3,787,988 | +5.63(+2.07%) |
Oct 03, 2022 | 270.10 | 274.97 | 268.71 | 272.70 | 3,723,690 | +7.46(+2.81%) |
Sep 30, 2022 | 267.05 | 270.86 | 264.11 | 265.24 | 4,982,309 | -2.30(-0.86%) |
Sep 29, 2022 | 267.71 | 267.95 | 264.08 | 267.54 | 4,700,225 | -3.71(-1.37%) |
Sep 28, 2022 | 264.55 | 272.50 | 262.13 | 271.25 | 6,049,154 | +12.98(+5.02%) |
Sep 27, 2022 | 258.91 | 263.08 | 256.63 | 258.27 | 3,852,358 | +2.03(+0.79%) |
Sep 26, 2022 | 260.90 | 262.95 | 255.31 | 256.24 | 4,350,440 | -4.19(-1.61%) |
Sep 23, 2022 | 257.50 | 260.78 | 255.99 | 260.43 | 3,670,228 | +1.73(+0.67%) |
Sep 22, 2022 | 260.70 | 260.70 | 257.46 | 258.70 | 3,657,480 | -2.34(-0.89%) |
Sep 21, 2022 | 265.30 | 269.27 | 260.98 | 261.04 | 3,300,187 | -2.50(-0.95%) |
Sep 20, 2022 | 266.14 | 267.97 | 260.85 | 263.54 | 3,058,849 | -6.01(-2.23%) |
Sep 19, 2022 | 262.97 | 270.32 | 262.90 | 269.55 | 3,169,881 | +4.28(+1.61%) |
Sep 16, 2022 | 258.62 | 265.83 | 258.47 | 265.27 | 9,919,861 | +4.26(+1.63%) |
Sep 15, 2022 | 267.11 | 267.23 | 260.05 | 261.01 | 4,049,962 | -4.61(-1.74%) |
Sep 14, 2022 | 268.56 | 268.70 | 262.58 | 265.62 | 4,365,529 | -1.53(-0.57%) |
Sep 13, 2022 | 280.69 | 282.68 | 266.56 | 267.15 | 4,990,114 | -18.85(-6.59%) |
Sep 12, 2022 | 289.13 | 291.09 | 284.86 | 286.00 | 3,779,078 | -2.14(-0.74%) |
Sep 09, 2022 | 287.87 | 290.76 | 286.76 | 288.14 | 2,881,684 | -0.12(-0.04%) |
Sep 08, 2022 | 284.52 | 288.55 | 283.12 | 288.27 | 2,811,885 | +2.34(+0.82%) |
Sep 07, 2022 | 279.18 | 286.15 | 279.04 | 285.93 | 3,136,537 | +7.62(+2.74%) |
Sep 06, 2022 | 281.85 | 283.08 | 276.12 | 278.31 | 4,275,586 | -2.27(-0.81%) |
Sep 02, 2022 | 284.63 | 285.29 | 278.87 | 280.58 | 2,866,290 | -1.41(-0.50%) |