Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 285.80 | 294.94 | 281.08 | 294.76 | 1,370,538 | +8.64(+3.02%) |
Nov 29, 2022 | 287.66 | 289.42 | 284.73 | 286.12 | 583,105 | -2.33(-0.81%) |
Nov 28, 2022 | 292.53 | 297.47 | 287.96 | 288.45 | 736,095 | -9.00(-3.03%) |
Nov 25, 2022 | 293.00 | 298.77 | 292.25 | 297.45 | 435,511 | +3.00(+1.02%) |
Nov 23, 2022 | 291.08 | 295.59 | 289.73 | 294.45 | 402,628 | +3.56(+1.22%) |
Nov 22, 2022 | 289.08 | 291.78 | 286.86 | 290.89 | 386,107 | +3.08(+1.07%) |
Nov 21, 2022 | 286.03 | 289.90 | 284.52 | 287.81 | 563,066 | -0.38(-0.13%) |
Nov 18, 2022 | 290.38 | 292.18 | 283.49 | 288.19 | 707,508 | +2.50(+0.87%) |
Nov 17, 2022 | 286.95 | 286.95 | 281.44 | 285.70 | 857,466 | -6.84(-2.34%) |
Nov 16, 2022 | 293.79 | 294.90 | 290.08 | 292.54 | 812,740 | -1.97(-0.67%) |
Nov 15, 2022 | 298.26 | 300.30 | 291.64 | 294.51 | 874,235 | +5.07(+1.75%) |
Nov 14, 2022 | 302.00 | 303.24 | 289.30 | 289.45 | 1,090,785 | -16.53(-5.40%) |
Nov 11, 2022 | 293.05 | 308.43 | 291.04 | 305.98 | 1,909,104 | +15.88(+5.47%) |
Nov 10, 2022 | 274.25 | 290.48 | 271.11 | 290.10 | 1,608,291 | +31.33(+12.11%) |
Nov 09, 2022 | 261.54 | 263.74 | 258.01 | 258.77 | 521,885 | -4.59(-1.74%) |
Nov 08, 2022 | 262.09 | 266.18 | 260.41 | 263.36 | 743,762 | +2.71(+1.04%) |
Nov 07, 2022 | 259.07 | 260.95 | 256.44 | 260.65 | 531,639 | +5.35(+2.10%) |
Nov 04, 2022 | 254.81 | 257.28 | 250.41 | 255.30 | 585,386 | +4.28(+1.70%) |
Nov 03, 2022 | 248.78 | 253.43 | 248.41 | 251.02 | 548,023 | -1.47(-0.58%) |
Nov 02, 2022 | 259.70 | 252.47 | 252.49 | 953,064 | -8.12(-3.12%) | |
Nov 01, 2022 | 265.10 | 266.91 | 259.88 | 260.61 | 800,795 | -0.51(-0.20%) |
Oct 31, 2022 | 263.02 | 264.90 | 260.15 | 261.12 | 895,261 | -4.16(-1.57%) |
Oct 28, 2022 | 256.57 | 266.17 | 255.49 | 265.28 | 870,888 | +7.98(+3.10%) |
Oct 27, 2022 | 255.29 | 259.96 | 254.39 | 257.31 | 1,032,026 | +3.97(+1.57%) |
Oct 26, 2022 | 253.46 | 259.16 | 251.28 | 253.34 | 1,173,288 | +0.05(+0.02%) |
Oct 25, 2022 | 237.07 | 254.56 | 235.72 | 253.29 | 1,629,717 | +12.43(+5.16%) |
Oct 24, 2022 | 239.72 | 242.46 | 236.27 | 240.86 | 1,328,648 | +2.90(+1.22%) |
Oct 21, 2022 | 232.79 | 238.46 | 229.30 | 237.96 | 1,007,290 | +4.54(+1.95%) |
Oct 20, 2022 | 238.15 | 241.28 | 231.96 | 233.42 | 742,849 | -4.39(-1.85%) |
Oct 19, 2022 | 239.07 | 241.28 | 235.48 | 237.81 | 742,243 | -3.98(-1.65%) |
Oct 18, 2022 | 246.46 | 246.93 | 241.13 | 241.79 | 1,040,750 | +2.82(+1.18%) |
Oct 17, 2022 | 236.32 | 240.83 | 236.32 | 238.97 | 799,275 | +7.68(+3.32%) |
Oct 14, 2022 | 240.24 | 243.35 | 231.06 | 231.29 | 783,462 | -6.47(-2.72%) |
Oct 13, 2022 | 228.61 | 239.68 | 226.29 | 237.76 | 881,518 | +2.24(+0.95%) |
Oct 12, 2022 | 237.10 | 238.13 | 234.21 | 235.52 | 771,164 | -1.31(-0.55%) |
Oct 11, 2022 | 237.83 | 240.61 | 234.31 | 236.83 | 916,184 | -2.15(-0.90%) |
Oct 10, 2022 | 243.14 | 243.14 | 236.93 | 238.98 | 775,889 | -2.35(-0.97%) |
Oct 07, 2022 | 246.95 | 248.00 | 239.70 | 241.33 | 978,233 | -8.46(-3.39%) |
Oct 06, 2022 | 256.80 | 258.13 | 248.49 | 249.79 | 878,228 | -7.66(-2.97%) |
Oct 05, 2022 | 253.96 | 259.68 | 253.15 | 257.45 | 834,240 | -0.12(-0.05%) |
Oct 04, 2022 | 250.41 | 257.80 | 249.51 | 257.57 | 869,659 | +10.92(+4.43%) |
Oct 03, 2022 | 240.35 | 248.06 | 238.53 | 246.65 | 598,589 | +7.63(+3.19%) |
Sep 30, 2022 | 242.19 | 245.41 | 238.62 | 239.02 | 1,002,178 | -3.39(-1.40%) |
Sep 29, 2022 | 245.62 | 245.62 | 240.53 | 242.41 | 753,331 | -5.33(-2.15%) |
Sep 28, 2022 | 247.23 | 250.07 | 245.31 | 247.74 | 602,936 | +2.20(+0.90%) |
Sep 27, 2022 | 249.22 | 250.51 | 243.67 | 245.54 | 988,715 | -0.57(-0.23%) |
Sep 26, 2022 | 250.29 | 250.57 | 244.33 | 246.11 | 901,423 | -4.30(-1.72%) |
Sep 23, 2022 | 249.60 | 251.24 | 245.97 | 250.41 | 892,168 | -0.60(-0.24%) |
Sep 22, 2022 | 261.24 | 262.69 | 248.97 | 251.00 | 1,303,477 | -11.21(-4.27%) |
Sep 21, 2022 | 268.50 | 271.29 | 262.20 | 262.21 | 565,903 | -4.04(-1.52%) |
Sep 20, 2022 | 271.18 | 272.04 | 263.42 | 266.25 | 838,109 | -7.57(-2.76%) |
Sep 19, 2022 | 273.42 | 274.97 | 271.26 | 273.82 | 593,235 | -1.75(-0.64%) |
Sep 16, 2022 | 274.33 | 276.12 | 272.17 | 275.57 | 1,496,189 | -1.99(-0.72%) |
Sep 15, 2022 | 281.35 | 282.47 | 275.78 | 277.56 | 631,807 | -3.83(-1.36%) |
Sep 14, 2022 | 287.27 | 287.58 | 278.25 | 281.39 | 545,062 | -4.43(-1.55%) |
Sep 13, 2022 | 291.71 | 291.71 | 285.45 | 285.82 | 924,728 | -12.41(-4.16%) |
Sep 12, 2022 | 297.02 | 298.63 | 295.57 | 298.23 | 510,023 | +3.73(+1.27%) |
Sep 09, 2022 | 293.00 | 295.44 | 291.56 | 294.50 | 390,103 | +3.37(+1.16%) |
Sep 08, 2022 | 286.83 | 291.51 | 285.98 | 291.13 | 752,404 | +1.65(+0.57%) |
Sep 07, 2022 | 283.30 | 289.86 | 281.86 | 289.48 | 588,928 | +6.42(+2.27%) |
Sep 06, 2022 | 280.58 | 285.49 | 278.92 | 283.06 | 659,669 | +3.44(+1.23%) |
Sep 02, 2022 | 285.31 | 285.76 | 277.61 | 279.62 | 495,576 | -2.34(-0.83%) |