Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 329.66 | 334.86 | 325.34 | 334.80 | 382,716 | +5.09(+1.54%) |
Nov 29, 2022 | 325.95 | 330.74 | 325.95 | 329.71 | 193,740 | +3.63(+1.11%) |
Nov 28, 2022 | 329.58 | 331.86 | 325.47 | 326.08 | 222,093 | -5.23(-1.58%) |
Nov 25, 2022 | 328.32 | 332.91 | 328.01 | 331.31 | 96,170 | +5.46(+1.68%) |
Nov 23, 2022 | 324.79 | 329.78 | 324.79 | 325.85 | 240,364 | +1.64(+0.51%) |
Nov 22, 2022 | 321.90 | 324.43 | 319.38 | 324.21 | 237,032 | +4.81(+1.50%) |
Nov 21, 2022 | 318.60 | 320.71 | 315.44 | 319.40 | 236,313 | +0.55(+0.17%) |
Nov 18, 2022 | 316.52 | 321.31 | 313.58 | 318.85 | 436,254 | +6.02(+1.93%) |
Nov 17, 2022 | 309.93 | 315.42 | 307.80 | 312.83 | 233,330 | -0.02(-0.01%) |
Nov 16, 2022 | 311.53 | 316.11 | 308.95 | 312.85 | 243,307 | +1.17(+0.38%) |
Nov 15, 2022 | 307.58 | 311.70 | 303.49 | 311.68 | 284,159 | +6.04(+1.98%) |
Nov 14, 2022 | 305.68 | 310.69 | 305.42 | 305.63 | 233,241 | +1.35(+0.44%) |
Nov 11, 2022 | 317.34 | 317.53 | 301.63 | 304.28 | 450,623 | -11.32(-3.59%) |
Nov 10, 2022 | 322.12 | 323.06 | 313.85 | 315.60 | 341,649 | +0.15(+0.05%) |
Nov 09, 2022 | 318.06 | 321.29 | 314.91 | 315.45 | 256,043 | -5.56(-1.73%) |
Nov 08, 2022 | 322.85 | 327.20 | 320.59 | 321.01 | 246,082 | -3.05(-0.94%) |
Nov 07, 2022 | 329.00 | 329.09 | 320.89 | 324.06 | 305,993 | -4.33(-1.32%) |
Nov 04, 2022 | 329.10 | 332.66 | 322.96 | 328.38 | 596,029 | +2.06(+0.63%) |
Nov 03, 2022 | 315.59 | 327.14 | 314.27 | 326.32 | 456,866 | +9.07(+2.86%) |
Nov 02, 2022 | 311.63 | 317.25 | 626,850 | +5.76(+1.85%) | ||
Nov 01, 2022 | 319.36 | 320.26 | 310.28 | 311.50 | 569,540 | -6.53(-2.05%) |
Oct 31, 2022 | 313.60 | 319.98 | 312.38 | 318.03 | 428,865 | +1.00(+0.32%) |
Oct 28, 2022 | 299.36 | 317.17 | 299.36 | 317.03 | 720,215 | +19.59(+6.59%) |
Oct 27, 2022 | 287.35 | 300.00 | 285.40 | 297.43 | 517,484 | +19.89(+7.17%) |
Oct 26, 2022 | 282.04 | 283.19 | 275.88 | 277.54 | 332,516 | -1.46(-0.52%) |
Oct 25, 2022 | 276.62 | 279.13 | 273.12 | 279.00 | 300,155 | -1.31(-0.47%) |
Oct 24, 2022 | 277.93 | 280.81 | 277.00 | 280.31 | 223,019 | +4.45(+1.61%) |
Oct 21, 2022 | 267.27 | 278.35 | 266.46 | 275.87 | 404,782 | +9.73(+3.66%) |
Oct 20, 2022 | 272.70 | 272.70 | 265.92 | 266.14 | 344,702 | -9.53(-3.46%) |
Oct 19, 2022 | 273.17 | 276.66 | 272.03 | 275.67 | 249,751 | +1.40(+0.51%) |
Oct 18, 2022 | 274.32 | 276.60 | 273.14 | 274.27 | 270,027 | +4.54(+1.68%) |
Oct 17, 2022 | 271.09 | 271.14 | 267.68 | 269.73 | 224,823 | +3.29(+1.24%) |
Oct 14, 2022 | 271.25 | 274.46 | 265.65 | 266.44 | 290,899 | -3.52(-1.30%) |
Oct 13, 2022 | 254.04 | 271.19 | 253.03 | 269.95 | 342,477 | +12.85(+5.00%) |
Oct 12, 2022 | 263.64 | 263.64 | 257.03 | 257.10 | 279,149 | -6.75(-2.56%) |
Oct 11, 2022 | 263.36 | 267.27 | 262.45 | 263.85 | 235,826 | +0.19(+0.07%) |
Oct 10, 2022 | 261.92 | 265.85 | 260.53 | 263.67 | 234,594 | +3.03(+1.16%) |
Oct 07, 2022 | 266.33 | 266.33 | 258.69 | 260.64 | 312,427 | -7.77(-2.89%) |
Oct 06, 2022 | 267.05 | 268.71 | 266.40 | 268.41 | 261,984 | -1.40(-0.52%) |
Oct 05, 2022 | 269.90 | 273.04 | 268.77 | 269.81 | 375,240 | -3.16(-1.16%) |
Oct 04, 2022 | 264.03 | 273.16 | 264.03 | 272.97 | 353,213 | +10.89(+4.16%) |
Oct 03, 2022 | 261.17 | 263.10 | 255.22 | 262.08 | 325,706 | +3.40(+1.31%) |
Sep 30, 2022 | 265.38 | 268.02 | 257.96 | 258.68 | 436,326 | -4.99(-1.89%) |
Sep 29, 2022 | 253.74 | 264.84 | 252.27 | 263.67 | 409,048 | +7.94(+3.11%) |
Sep 28, 2022 | 250.86 | 258.39 | 250.18 | 255.72 | 497,889 | +5.51(+2.20%) |
Sep 27, 2022 | 243.45 | 250.55 | 241.07 | 250.21 | 716,620 | +7.95(+3.28%) |
Sep 26, 2022 | 249.11 | 250.92 | 241.91 | 242.27 | 579,896 | -9.20(-3.66%) |
Sep 23, 2022 | 251.12 | 252.05 | 248.05 | 251.46 | 385,665 | -2.35(-0.92%) |
Sep 22, 2022 | 257.67 | 257.67 | 251.25 | 253.81 | 421,099 | -3.27(-1.27%) |
Sep 21, 2022 | 267.07 | 269.94 | 257.02 | 257.08 | 335,481 | -10.49(-3.92%) |
Sep 20, 2022 | 278.73 | 278.73 | 267.01 | 267.57 | 473,382 | -12.38(-4.42%) |
Sep 19, 2022 | 276.35 | 280.73 | 276.35 | 279.95 | 245,427 | +0.94(+0.34%) |
Sep 16, 2022 | 279.10 | 279.45 | 275.95 | 279.01 | 424,449 | -1.92(-0.68%) |
Sep 15, 2022 | 276.75 | 282.47 | 275.76 | 280.93 | 204,185 | +4.80(+1.74%) |
Sep 14, 2022 | 274.95 | 277.45 | 272.25 | 276.13 | 271,802 | +0.66(+0.24%) |
Sep 13, 2022 | 275.38 | 279.21 | 275.12 | 275.47 | 209,929 | -3.30(-1.18%) |
Sep 12, 2022 | 280.68 | 282.29 | 278.32 | 278.77 | 304,962 | +0.14(+0.05%) |
Sep 09, 2022 | 282.26 | 283.27 | 278.18 | 278.64 | 312,159 | -2.80(-0.99%) |
Sep 08, 2022 | 276.60 | 282.71 | 276.60 | 281.44 | 208,843 | +4.05(+1.46%) |
Sep 07, 2022 | 269.61 | 278.01 | 268.40 | 277.38 | 262,154 | +6.92(+2.56%) |
Sep 06, 2022 | 272.05 | 273.15 | 268.12 | 270.47 | 230,787 | +0.38(+0.14%) |
Sep 02, 2022 | 270.45 | 276.18 | 268.87 | 270.08 | 170,209 | +1.64(+0.61%) |