Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 329.79 | 335.00 | 325.48 | 334.94 | 382,559 | +5.09(+1.54%) |
Nov 29, 2022 | 326.09 | 330.87 | 326.09 | 329.84 | 193,660 | +3.63(+1.11%) |
Nov 28, 2022 | 329.71 | 331.99 | 325.60 | 326.21 | 222,002 | -5.23(-1.58%) |
Nov 25, 2022 | 328.45 | 333.05 | 328.15 | 331.45 | 96,131 | +5.46(+1.68%) |
Nov 23, 2022 | 324.93 | 329.91 | 324.93 | 325.99 | 240,266 | +1.65(+0.51%) |
Nov 22, 2022 | 322.03 | 324.56 | 319.51 | 324.34 | 236,935 | +4.81(+1.50%) |
Nov 21, 2022 | 318.73 | 320.85 | 315.57 | 319.54 | 236,217 | +0.55(+0.17%) |
Nov 18, 2022 | 316.65 | 321.44 | 313.71 | 318.98 | 436,075 | +6.02(+1.93%) |
Nov 17, 2022 | 310.06 | 315.55 | 307.93 | 312.96 | 233,234 | -0.02(-0.01%) |
Nov 16, 2022 | 311.66 | 316.24 | 309.07 | 312.98 | 243,207 | +1.17(+0.38%) |
Nov 15, 2022 | 307.70 | 311.82 | 303.61 | 311.80 | 284,043 | +6.04(+1.98%) |
Nov 14, 2022 | 305.81 | 310.82 | 305.54 | 305.76 | 233,146 | +1.35(+0.44%) |
Nov 11, 2022 | 317.47 | 317.66 | 301.76 | 304.41 | 450,438 | -11.32(-3.59%) |
Nov 10, 2022 | 322.26 | 323.19 | 313.97 | 315.73 | 341,509 | +0.15(+0.05%) |
Nov 09, 2022 | 318.19 | 321.42 | 315.04 | 315.58 | 255,938 | -5.56(-1.73%) |
Nov 08, 2022 | 322.99 | 327.33 | 320.72 | 321.14 | 245,982 | -3.05(-0.94%) |
Nov 07, 2022 | 329.14 | 329.23 | 321.02 | 324.19 | 305,868 | -4.33(-1.32%) |
Nov 04, 2022 | 329.24 | 332.80 | 323.09 | 328.52 | 595,784 | +2.06(+0.63%) |
Nov 03, 2022 | 315.72 | 327.28 | 314.40 | 326.46 | 456,679 | +9.07(+2.86%) |
Nov 02, 2022 | 311.75 | 317.38 | 626,594 | +5.76(+1.85%) | ||
Nov 01, 2022 | 319.49 | 320.39 | 310.41 | 311.63 | 569,307 | -6.54(-2.05%) |
Oct 31, 2022 | 313.73 | 320.11 | 312.51 | 318.16 | 428,689 | +1.00(+0.32%) |
Oct 28, 2022 | 299.48 | 317.30 | 299.48 | 317.16 | 719,920 | +19.60(+6.59%) |
Oct 27, 2022 | 287.47 | 300.12 | 285.52 | 297.56 | 517,273 | +19.90(+7.17%) |
Oct 26, 2022 | 282.15 | 283.31 | 275.99 | 277.66 | 332,379 | -1.46(-0.52%) |
Oct 25, 2022 | 276.73 | 279.24 | 273.23 | 279.12 | 300,032 | -1.31(-0.47%) |
Oct 24, 2022 | 278.04 | 280.93 | 277.12 | 280.43 | 222,927 | +4.45(+1.61%) |
Oct 21, 2022 | 267.38 | 278.46 | 266.57 | 275.98 | 404,616 | +9.73(+3.66%) |
Oct 20, 2022 | 272.81 | 272.81 | 266.03 | 266.25 | 344,561 | -9.54(-3.46%) |
Oct 19, 2022 | 273.28 | 276.77 | 272.14 | 275.78 | 249,649 | +1.40(+0.51%) |
Oct 18, 2022 | 274.43 | 276.71 | 273.25 | 274.38 | 269,916 | +4.55(+1.68%) |
Oct 17, 2022 | 271.20 | 271.25 | 267.79 | 269.84 | 224,731 | +3.29(+1.24%) |
Oct 14, 2022 | 271.37 | 274.57 | 265.76 | 266.54 | 290,780 | -3.52(-1.30%) |
Oct 13, 2022 | 254.15 | 271.30 | 253.13 | 270.06 | 342,337 | +12.86(+5.00%) |
Oct 12, 2022 | 263.75 | 263.75 | 257.14 | 257.21 | 279,034 | -6.75(-2.56%) |
Oct 11, 2022 | 263.47 | 267.38 | 262.56 | 263.96 | 235,730 | +0.19(+0.07%) |
Oct 10, 2022 | 262.03 | 265.96 | 260.64 | 263.77 | 234,498 | +3.03(+1.16%) |
Oct 07, 2022 | 266.44 | 266.44 | 258.79 | 260.75 | 312,299 | -7.77(-2.89%) |
Oct 06, 2022 | 267.15 | 268.82 | 266.51 | 268.52 | 261,877 | -1.40(-0.52%) |
Oct 05, 2022 | 270.01 | 273.15 | 268.88 | 269.92 | 375,086 | -3.17(-1.16%) |
Oct 04, 2022 | 264.14 | 273.27 | 264.14 | 273.08 | 353,069 | +10.90(+4.16%) |
Oct 03, 2022 | 261.28 | 263.21 | 255.32 | 262.19 | 325,573 | +3.40(+1.31%) |
Sep 30, 2022 | 265.49 | 268.13 | 258.06 | 258.78 | 436,147 | -4.99(-1.89%) |
Sep 29, 2022 | 253.84 | 264.95 | 252.37 | 263.77 | 408,880 | +7.95(+3.11%) |
Sep 28, 2022 | 250.96 | 258.50 | 250.28 | 255.82 | 497,685 | +5.51(+2.20%) |
Sep 27, 2022 | 243.55 | 250.65 | 241.17 | 250.31 | 716,327 | +7.95(+3.28%) |
Sep 26, 2022 | 249.21 | 251.02 | 242.01 | 242.37 | 579,659 | -9.20(-3.66%) |
Sep 23, 2022 | 251.22 | 252.15 | 248.15 | 251.56 | 385,507 | -2.35(-0.92%) |
Sep 22, 2022 | 257.78 | 257.78 | 251.36 | 253.91 | 420,926 | -3.27(-1.27%) |
Sep 21, 2022 | 267.19 | 270.05 | 257.13 | 257.19 | 335,344 | -10.49(-3.92%) |
Sep 20, 2022 | 278.84 | 278.84 | 267.12 | 267.68 | 473,188 | -12.38(-4.42%) |
Sep 19, 2022 | 276.46 | 280.85 | 276.46 | 280.06 | 245,327 | +0.94(+0.34%) |
Sep 16, 2022 | 279.21 | 279.57 | 276.06 | 279.13 | 424,275 | -1.92(-0.68%) |
Sep 15, 2022 | 276.87 | 282.59 | 275.87 | 281.05 | 204,101 | +4.80(+1.74%) |
Sep 14, 2022 | 275.06 | 277.56 | 272.36 | 276.25 | 271,691 | +0.66(+0.24%) |
Sep 13, 2022 | 275.50 | 279.32 | 275.23 | 275.59 | 209,843 | -3.30(-1.18%) |
Sep 12, 2022 | 280.79 | 282.41 | 278.44 | 278.89 | 304,837 | +0.14(+0.05%) |
Sep 09, 2022 | 282.38 | 283.39 | 278.30 | 278.75 | 312,031 | -2.80(-0.99%) |
Sep 08, 2022 | 276.71 | 282.83 | 276.71 | 281.55 | 208,757 | +4.05(+1.46%) |
Sep 07, 2022 | 269.72 | 278.12 | 268.51 | 277.50 | 262,047 | +6.92(+2.56%) |
Sep 06, 2022 | 272.16 | 273.26 | 268.23 | 270.58 | 230,693 | +0.38(+0.14%) |
Sep 02, 2022 | 270.56 | 276.29 | 268.98 | 270.19 | 170,139 | +1.64(+0.61%) |