Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 246.08 | 250.09 | 245.39 | 250.09 | 2,191,237 | +2.77(+1.12%) |
Nov 29, 2022 | 247.22 | 248.68 | 243.06 | 247.32 | 1,555,003 | -0.25(-0.10%) |
Nov 28, 2022 | 250.41 | 251.95 | 247.28 | 247.56 | 1,859,548 | -4.04(-1.61%) |
Nov 25, 2022 | 250.85 | 252.37 | 249.00 | 251.60 | 908,918 | +0.88(+0.35%) |
Nov 23, 2022 | 251.80 | 254.38 | 250.54 | 250.72 | 1,209,544 | -1.11(-0.44%) |
Nov 22, 2022 | 251.47 | 252.42 | 246.02 | 251.83 | 1,804,898 | -0.25(-0.10%) |
Nov 21, 2022 | 252.94 | 254.10 | 249.78 | 252.07 | 1,834,186 | +0.01(+0.00%) |
Nov 18, 2022 | 253.04 | 253.76 | 247.97 | 252.06 | 1,009,143 | +1.73(+0.69%) |
Nov 17, 2022 | 248.55 | 250.59 | 245.74 | 250.33 | 1,113,624 | -0.25(-0.10%) |
Nov 16, 2022 | 245.10 | 254.06 | 245.10 | 250.59 | 1,410,656 | -1.05(-0.42%) |
Nov 15, 2022 | 246.29 | 252.78 | 245.73 | 251.63 | 2,023,223 | +10.10(+4.18%) |
Nov 14, 2022 | 244.18 | 248.68 | 241.18 | 241.53 | 1,605,843 | -2.16(-0.89%) |
Nov 11, 2022 | 249.52 | 250.35 | 240.55 | 243.69 | 1,658,018 | -4.69(-1.89%) |
Nov 10, 2022 | 241.46 | 248.56 | 237.76 | 248.39 | 2,079,883 | +11.33(+4.78%) |
Nov 09, 2022 | 244.53 | 246.36 | 236.75 | 237.06 | 1,685,527 | -8.45(-3.44%) |
Nov 08, 2022 | 247.03 | 248.65 | 243.63 | 245.51 | 2,329,346 | -0.31(-0.13%) |
Nov 07, 2022 | 242.67 | 246.70 | 242.24 | 245.82 | 1,828,382 | +3.15(+1.30%) |
Nov 04, 2022 | 244.84 | 245.89 | 239.96 | 242.67 | 1,742,269 | -1.11(-0.46%) |
Nov 03, 2022 | 241.08 | 245.77 | 240.68 | 243.79 | 1,462,143 | -0.43(-0.18%) |
Nov 02, 2022 | 249.42 | 243.99 | 244.22 | 1,419,469 | -4.36(-1.76%) | |
Nov 01, 2022 | 249.42 | 249.98 | 246.62 | 248.58 | 1,449,107 | -0.89(-0.36%) |
Oct 31, 2022 | 254.18 | 255.19 | 248.98 | 249.47 | 1,804,995 | -5.27(-2.07%) |
Oct 28, 2022 | 247.81 | 255.87 | 247.75 | 254.74 | 2,013,445 | +6.75(+2.72%) |
Oct 27, 2022 | 246.57 | 250.32 | 244.53 | 248.00 | 1,689,487 | +2.90(+1.18%) |
Oct 26, 2022 | 245.79 | 248.33 | 243.26 | 245.10 | 1,731,888 | +0.12(+0.05%) |
Oct 25, 2022 | 241.64 | 245.94 | 240.63 | 244.98 | 2,525,747 | +5.36(+2.24%) |
Oct 24, 2022 | 235.75 | 240.53 | 235.61 | 239.62 | 1,583,062 | +5.49(+2.34%) |
Oct 21, 2022 | 232.28 | 234.15 | 228.78 | 234.13 | 2,073,887 | +2.10(+0.91%) |
Oct 20, 2022 | 233.24 | 234.03 | 230.70 | 232.03 | 1,791,929 | -1.12(-0.48%) |
Oct 19, 2022 | 232.27 | 233.99 | 230.85 | 233.16 | 1,160,130 | +0.76(+0.33%) |
Oct 18, 2022 | 234.74 | 236.70 | 230.24 | 232.39 | 1,410,497 | +1.16(+0.50%) |
Oct 17, 2022 | 234.34 | 234.34 | 231.04 | 231.23 | 1,533,732 | -0.20(-0.08%) |
Oct 14, 2022 | 238.13 | 238.13 | 230.05 | 231.43 | 1,507,378 | -5.44(-2.30%) |
Oct 13, 2022 | 228.75 | 239.44 | 228.40 | 236.86 | 2,108,632 | +4.38(+1.88%) |
Oct 12, 2022 | 234.86 | 236.38 | 232.47 | 232.48 | 1,298,581 | -1.91(-0.81%) |
Oct 11, 2022 | 233.59 | 238.04 | 233.15 | 234.39 | 1,577,119 | +0.02(+0.01%) |
Oct 10, 2022 | 234.52 | 235.32 | 231.82 | 234.37 | 1,363,099 | +0.11(+0.05%) |
Oct 07, 2022 | 234.86 | 235.35 | 232.94 | 234.26 | 1,631,373 | -2.12(-0.90%) |
Oct 06, 2022 | 237.89 | 239.32 | 235.38 | 236.38 | 1,087,795 | -1.01(-0.42%) |
Oct 05, 2022 | 238.87 | 239.21 | 236.06 | 237.39 | 1,731,935 | -2.36(-0.98%) |
Oct 04, 2022 | 241.51 | 243.01 | 238.27 | 239.75 | 2,215,592 | -1.34(-0.56%) |
Oct 03, 2022 | 236.71 | 242.10 | 235.43 | 241.09 | 1,868,856 | +7.01(+3.00%) |
Sep 30, 2022 | 233.77 | 238.57 | 231.10 | 234.08 | 2,294,430 | +0.38(+0.16%) |
Sep 29, 2022 | 234.88 | 235.77 | 232.58 | 233.70 | 1,742,077 | -1.50(-0.64%) |
Sep 28, 2022 | 232.05 | 236.48 | 230.41 | 235.20 | 1,395,981 | +5.03(+2.19%) |
Sep 27, 2022 | 233.82 | 235.79 | 229.25 | 230.16 | 1,660,448 | -2.55(-1.09%) |
Sep 26, 2022 | 235.79 | 236.12 | 230.90 | 232.71 | 2,316,416 | -3.08(-1.31%) |
Sep 23, 2022 | 233.53 | 236.19 | 232.54 | 235.79 | 2,378,767 | +1.39(+0.59%) |
Sep 22, 2022 | 234.21 | 236.37 | 233.42 | 234.41 | 1,406,247 | -0.08(-0.03%) |
Sep 21, 2022 | 241.00 | 241.56 | 234.46 | 234.49 | 1,787,221 | -5.35(-2.23%) |
Sep 20, 2022 | 238.41 | 240.50 | 236.92 | 239.83 | 1,718,196 | +0.15(+0.06%) |
Sep 19, 2022 | 237.25 | 240.66 | 236.73 | 239.69 | 2,084,815 | +1.78(+0.75%) |
Sep 16, 2022 | 236.08 | 239.54 | 236.00 | 237.91 | 2,319,485 | +2.87(+1.22%) |
Sep 15, 2022 | 235.64 | 238.38 | 233.62 | 235.04 | 1,440,694 | -0.22(-0.09%) |
Sep 14, 2022 | 235.64 | 236.25 | 232.31 | 235.26 | 1,489,980 | +0.72(+0.31%) |
Sep 13, 2022 | 238.01 | 239.51 | 233.95 | 234.53 | 1,769,593 | -6.64(-2.75%) |
Sep 12, 2022 | 241.35 | 242.43 | 240.41 | 241.17 | 2,032,509 | -0.13(-0.05%) |
Sep 09, 2022 | 241.93 | 242.86 | 240.19 | 241.30 | 1,189,330 | -0.15(-0.06%) |
Sep 08, 2022 | 239.09 | 243.21 | 238.09 | 241.44 | 1,251,175 | +1.48(+0.62%) |
Sep 07, 2022 | 234.94 | 240.41 | 234.30 | 239.96 | 2,011,313 | +5.93(+2.54%) |
Sep 06, 2022 | 237.05 | 239.48 | 233.49 | 234.03 | 1,473,696 | -2.72(-1.15%) |
Sep 02, 2022 | 237.94 | 239.91 | 235.76 | 236.75 | 1,416,924 | -0.17(-0.07%) |