Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 271.05 | 276.23 | 267.57 | 274.73 | 6,021,182 | +4.23(+1.56%) |
Nov 29, 2022 | 271.84 | 271.84 | 268.29 | 270.50 | 2,225,704 | -0.60(-0.22%) |
Nov 28, 2022 | 273.39 | 276.54 | 270.69 | 271.11 | 2,476,790 | -1.07(-0.39%) |
Nov 25, 2022 | 270.46 | 273.94 | 269.95 | 272.18 | 1,287,044 | +0.33(+0.12%) |
Nov 23, 2022 | 275.73 | 277.75 | 270.13 | 271.86 | 2,997,807 | -3.50(-1.27%) |
Nov 22, 2022 | 276.28 | 277.61 | 271.97 | 275.36 | 3,790,429 | -1.06(-0.39%) |
Nov 21, 2022 | 277.31 | 279.72 | 276.17 | 276.42 | 2,913,846 | +0.84(+0.30%) |
Nov 18, 2022 | 272.84 | 276.97 | 272.84 | 275.59 | 2,472,406 | -0.01(-0.00%) |
Nov 17, 2022 | 271.39 | 277.04 | 271.15 | 275.60 | 2,264,375 | +3.39(+1.24%) |
Nov 16, 2022 | 272.45 | 275.30 | 271.05 | 272.21 | 2,547,246 | +2.02(+0.75%) |
Nov 15, 2022 | 272.49 | 275.74 | 266.97 | 270.19 | 2,900,379 | -1.62(-0.60%) |
Nov 14, 2022 | 271.23 | 277.14 | 271.23 | 271.81 | 2,952,463 | +0.27(+0.10%) |
Nov 11, 2022 | 274.90 | 275.67 | 266.39 | 271.54 | 3,416,742 | -5.71(-2.06%) |
Nov 10, 2022 | 280.17 | 280.55 | 271.85 | 277.25 | 4,285,931 | +1.30(+0.47%) |
Nov 09, 2022 | 276.28 | 282.21 | 275.58 | 275.95 | 3,640,349 | -2.61(-0.94%) |
Nov 08, 2022 | 269.20 | 282.64 | 268.87 | 278.56 | 7,250,697 | +14.64(+5.55%) |
Nov 07, 2022 | 255.47 | 264.36 | 255.09 | 263.92 | 3,068,931 | +7.60(+2.97%) |
Nov 04, 2022 | 249.55 | 256.56 | 247.55 | 256.31 | 3,571,070 | +3.01(+1.19%) |
Nov 03, 2022 | 255.83 | 255.90 | 252.49 | 253.31 | 2,917,420 | -2.98(-1.16%) |
Nov 02, 2022 | 258.79 | 261.88 | 256.23 | 256.29 | 2,768,260 | -2.91(-1.12%) |
Nov 01, 2022 | 256.85 | 259.96 | 255.69 | 259.19 | 2,164,998 | +1.63(+0.63%) |
Oct 31, 2022 | 256.47 | 258.95 | 255.32 | 257.56 | 3,184,366 | -3.30(-1.26%) |
Oct 28, 2022 | 256.93 | 261.56 | 256.39 | 260.86 | 3,069,313 | +6.27(+2.46%) |
Oct 27, 2022 | 255.32 | 256.57 | 253.31 | 254.59 | 2,373,131 | +0.54(+0.21%) |
Oct 26, 2022 | 250.55 | 255.31 | 249.14 | 254.05 | 3,160,979 | +6.35(+2.57%) |
Oct 25, 2022 | 248.17 | 249.41 | 245.03 | 247.69 | 2,675,438 | -1.27(-0.51%) |
Oct 24, 2022 | 242.89 | 249.22 | 242.84 | 248.96 | 3,026,229 | +8.94(+3.72%) |
Oct 21, 2022 | 235.81 | 240.45 | 235.33 | 240.02 | 3,706,507 | +4.28(+1.81%) |
Oct 20, 2022 | 235.84 | 237.28 | 234.37 | 235.75 | 2,160,202 | -0.70(-0.30%) |
Oct 19, 2022 | 239.42 | 240.41 | 235.26 | 236.45 | 1,976,472 | -3.74(-1.56%) |
Oct 18, 2022 | 241.85 | 242.65 | 239.16 | 240.19 | 2,162,337 | -0.77(-0.32%) |
Oct 17, 2022 | 239.53 | 241.43 | 237.69 | 240.97 | 2,705,065 | +1.52(+0.63%) |
Oct 14, 2022 | 240.08 | 241.14 | 238.40 | 239.45 | 3,006,646 | -0.31(-0.13%) |
Oct 13, 2022 | 233.19 | 240.43 | 231.35 | 239.76 | 3,452,196 | +4.97(+2.12%) |
Oct 12, 2022 | 232.80 | 236.97 | 231.90 | 234.78 | 2,770,825 | +0.95(+0.41%) |
Oct 11, 2022 | 228.16 | 238.63 | 226.59 | 233.83 | 6,566,480 | +12.66(+5.72%) |
Oct 10, 2022 | 220.15 | 223.07 | 219.02 | 221.17 | 1,711,202 | +2.97(+1.36%) |
Oct 07, 2022 | 219.12 | 220.56 | 217.76 | 218.20 | 2,162,300 | -1.82(-0.83%) |
Oct 06, 2022 | 221.52 | 222.11 | 219.34 | 220.02 | 1,600,354 | -2.74(-1.23%) |
Oct 05, 2022 | 221.63 | 224.29 | 220.04 | 222.76 | 2,162,595 | +0.76(+0.34%) |
Oct 04, 2022 | 220.06 | 223.02 | 218.93 | 222.00 | 2,446,695 | +2.46(+1.12%) |
Oct 03, 2022 | 217.47 | 220.02 | 215.71 | 219.54 | 2,646,905 | +4.80(+2.24%) |
Sep 30, 2022 | 217.62 | 219.12 | 214.52 | 214.74 | 2,669,747 | -2.87(-1.32%) |
Sep 29, 2022 | 220.60 | 220.60 | 216.24 | 217.61 | 2,451,622 | -2.45(-1.11%) |
Sep 28, 2022 | 219.08 | 220.90 | 216.97 | 220.06 | 2,920,626 | +4.75(+2.21%) |
Sep 27, 2022 | 216.24 | 219.08 | 214.38 | 215.30 | 2,109,166 | -0.84(-0.39%) |
Sep 26, 2022 | 216.04 | 217.83 | 214.72 | 216.14 | 2,575,121 | -0.10(-0.04%) |
Sep 23, 2022 | 217.21 | 217.80 | 213.94 | 216.24 | 2,255,633 | -0.74(-0.34%) |
Sep 22, 2022 | 212.98 | 218.52 | 212.74 | 216.98 | 2,184,254 | +3.13(+1.47%) |
Sep 21, 2022 | 218.29 | 219.71 | 213.75 | 213.84 | 2,294,821 | -3.10(-1.43%) |
Sep 20, 2022 | 217.69 | 219.11 | 215.82 | 216.94 | 1,832,589 | -2.91(-1.32%) |
Sep 19, 2022 | 219.73 | 219.94 | 216.35 | 219.85 | 2,079,814 | -0.36(-0.16%) |
Sep 16, 2022 | 216.16 | 221.24 | 216.16 | 220.21 | 4,832,656 | +3.32(+1.53%) |
Sep 15, 2022 | 217.31 | 218.18 | 215.18 | 216.89 | 2,315,590 | -0.44(-0.20%) |
Sep 14, 2022 | 216.77 | 217.96 | 215.44 | 217.33 | 2,850,596 | +1.20(+0.56%) |
Sep 13, 2022 | 225.82 | 225.92 | 215.90 | 216.13 | 4,667,853 | -10.25(-4.53%) |
Sep 12, 2022 | 226.74 | 230.27 | 223.99 | 226.38 | 6,606,377 | -9.59(-4.07%) |
Sep 09, 2022 | 233.84 | 237.44 | 233.44 | 235.97 | 2,433,051 | +2.13(+0.91%) |
Sep 08, 2022 | 233.22 | 234.37 | 231.42 | 233.84 | 3,039,570 | +0.63(+0.27%) |
Sep 07, 2022 | 231.32 | 233.72 | 230.81 | 233.21 | 2,232,871 | +2.45(+1.06%) |
Sep 06, 2022 | 232.21 | 233.02 | 230.12 | 230.76 | 2,206,979 | -0.14(-0.06%) |
Sep 02, 2022 | 234.82 | 236.06 | 229.92 | 230.91 | 2,440,506 | -2.98(-1.27%) |