Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 315.13 | 318.60 | 308.70 | 318.60 | 7,919,687 | +3.47(+1.10%) |
Nov 29, 2022 | 311.89 | 315.29 | 311.35 | 315.13 | 3,740,231 | +1.86(+0.59%) |
Nov 28, 2022 | 316.25 | 317.64 | 312.33 | 313.27 | 4,230,789 | -4.16(-1.31%) |
Nov 25, 2022 | 317.52 | 319.12 | 316.18 | 317.43 | 1,844,916 | +1.25(+0.40%) |
Nov 23, 2022 | 315.38 | 316.43 | 314.07 | 316.18 | 2,685,619 | +0.42(+0.13%) |
Nov 22, 2022 | 313.00 | 316.56 | 312.05 | 315.76 | 3,172,296 | +4.56(+1.47%) |
Nov 21, 2022 | 310.81 | 312.90 | 308.58 | 311.20 | 2,862,045 | +0.44(+0.14%) |
Nov 18, 2022 | 310.55 | 311.20 | 308.62 | 310.76 | 3,397,247 | +3.32(+1.08%) |
Nov 17, 2022 | 305.70 | 307.62 | 304.15 | 307.44 | 3,062,383 | -1.32(-0.43%) |
Nov 16, 2022 | 310.93 | 311.55 | 306.74 | 308.76 | 2,970,560 | -1.22(-0.39%) |
Nov 15, 2022 | 313.67 | 313.89 | 307.18 | 309.98 | 4,372,426 | +1.07(+0.35%) |
Nov 14, 2022 | 310.00 | 311.84 | 308.84 | 308.91 | 4,637,679 | -0.81(-0.26%) |
Nov 11, 2022 | 305.56 | 311.33 | 302.60 | 309.72 | 6,572,904 | +6.52(+2.15%) |
Nov 10, 2022 | 297.11 | 303.50 | 294.54 | 303.20 | 5,693,273 | +14.55(+5.04%) |
Nov 09, 2022 | 291.98 | 292.40 | 288.06 | 288.65 | 2,759,345 | -3.96(-1.35%) |
Nov 08, 2022 | 291.11 | 294.74 | 289.01 | 292.61 | 3,562,223 | +2.42(+0.83%) |
Nov 07, 2022 | 290.92 | 292.10 | 288.65 | 290.19 | 3,522,413 | +2.72(+0.95%) |
Nov 04, 2022 | 286.77 | 289.20 | 282.38 | 287.47 | 3,926,859 | +3.62(+1.28%) |
Nov 03, 2022 | 286.02 | 287.47 | 283.46 | 283.85 | 3,125,358 | -5.61(-1.94%) |
Nov 02, 2022 | 293.04 | 289.42 | 289.46 | 4,273,143 | -4.67(-1.59%) | |
Nov 01, 2022 | 298.45 | 298.87 | 293.04 | 294.13 | 3,837,681 | -0.96(-0.33%) |
Oct 31, 2022 | 297.98 | 298.89 | 294.85 | 295.09 | 4,637,548 | -4.54(-1.52%) |
Oct 28, 2022 | 292.77 | 299.98 | 291.48 | 299.63 | 4,629,651 | +9.75(+3.36%) |
Oct 27, 2022 | 290.31 | 294.00 | 288.85 | 289.88 | 4,274,473 | +1.36(+0.47%) |
Oct 26, 2022 | 289.75 | 291.80 | 287.68 | 288.52 | 3,295,588 | -0.72(-0.25%) |
Oct 25, 2022 | 288.77 | 289.87 | 286.88 | 289.24 | 3,174,884 | +1.76(+0.61%) |
Oct 24, 2022 | 284.10 | 289.34 | 283.99 | 287.48 | 3,861,630 | +4.97(+1.76%) |
Oct 21, 2022 | 273.76 | 282.92 | 271.46 | 282.51 | 5,018,648 | +8.98(+3.28%) |
Oct 20, 2022 | 278.07 | 279.44 | 273.00 | 273.53 | 3,918,075 | -4.81(-1.73%) |
Oct 19, 2022 | 280.33 | 282.38 | 276.97 | 278.34 | 3,215,510 | -3.33(-1.18%) |
Oct 18, 2022 | 282.74 | 283.36 | 279.25 | 281.67 | 4,293,381 | +4.65(+1.68%) |
Oct 17, 2022 | 276.48 | 278.59 | 275.30 | 277.02 | 4,453,256 | +4.35(+1.60%) |
Oct 14, 2022 | 277.59 | 279.22 | 271.97 | 272.67 | 4,292,822 | -3.11(-1.13%) |
Oct 13, 2022 | 260.58 | 276.78 | 259.85 | 275.78 | 5,507,428 | +11.78(+4.46%) |
Oct 12, 2022 | 267.31 | 267.52 | 263.96 | 264.00 | 3,344,569 | -3.31(-1.24%) |
Oct 11, 2022 | 266.10 | 270.97 | 265.61 | 267.31 | 3,442,733 | +0.38(+0.14%) |
Oct 10, 2022 | 269.89 | 270.21 | 265.94 | 266.93 | 3,107,023 | -2.11(-0.78%) |
Oct 07, 2022 | 274.44 | 274.50 | 267.48 | 269.04 | 4,273,218 | -7.27(-2.63%) |
Oct 06, 2022 | 278.20 | 279.85 | 275.90 | 276.31 | 3,395,234 | -3.05(-1.09%) |
Oct 05, 2022 | 276.87 | 280.88 | 275.84 | 279.36 | 3,350,891 | -1.13(-0.40%) |
Oct 04, 2022 | 277.42 | 281.30 | 276.60 | 280.49 | 4,635,813 | +7.69(+2.82%) |
Oct 03, 2022 | 269.52 | 274.57 | 267.16 | 272.80 | 4,902,936 | +5.78(+2.16%) |
Sep 30, 2022 | 269.21 | 272.94 | 266.60 | 267.02 | 6,059,439 | -2.56(-0.95%) |
Sep 29, 2022 | 269.89 | 272.17 | 265.59 | 269.58 | 5,211,224 | -2.20(-0.81%) |
Sep 28, 2022 | 265.65 | 273.60 | 264.91 | 271.78 | 5,942,247 | +6.31(+2.38%) |
Sep 27, 2022 | 266.99 | 267.93 | 261.55 | 265.47 | 5,771,023 | +1.15(+0.44%) |
Sep 26, 2022 | 265.82 | 267.84 | 263.37 | 264.32 | 4,929,671 | -3.45(-1.29%) |
Sep 23, 2022 | 266.01 | 268.14 | 264.24 | 267.77 | 5,176,843 | -0.74(-0.28%) |
Sep 22, 2022 | 271.03 | 271.50 | 268.27 | 268.51 | 4,121,816 | -2.23(-0.82%) |
Sep 21, 2022 | 278.90 | 278.92 | 270.72 | 270.74 | 3,952,785 | -6.39(-2.31%) |
Sep 20, 2022 | 277.17 | 278.04 | 274.61 | 277.13 | 3,276,353 | -1.82(-0.65%) |
Sep 19, 2022 | 272.79 | 279.13 | 272.72 | 278.95 | 3,292,344 | +4.14(+1.51%) |
Sep 16, 2022 | 275.35 | 276.38 | 273.26 | 274.81 | 7,289,919 | -1.89(-0.68%) |
Sep 15, 2022 | 278.69 | 281.27 | 276.36 | 276.70 | 3,276,101 | -1.72(-0.62%) |
Sep 14, 2022 | 279.00 | 280.20 | 275.64 | 278.42 | 3,720,574 | +0.13(+0.05%) |
Sep 13, 2022 | 283.99 | 285.14 | 277.50 | 278.29 | 4,590,270 | -10.22(-3.54%) |
Sep 12, 2022 | 286.70 | 289.24 | 286.03 | 288.51 | 3,409,360 | +2.74(+0.96%) |
Sep 09, 2022 | 284.54 | 287.02 | 284.13 | 285.77 | 3,128,967 | +2.43(+0.86%) |
Sep 08, 2022 | 278.58 | 283.40 | 277.29 | 283.34 | 3,542,414 | +2.30(+0.82%) |
Sep 07, 2022 | 275.74 | 281.74 | 275.42 | 281.04 | 3,510,283 | +4.45(+1.61%) |
Sep 06, 2022 | 278.01 | 279.49 | 275.36 | 276.59 | 4,363,263 | -1.08(-0.39%) |
Sep 02, 2022 | 284.84 | 285.42 | 276.37 | 277.67 | 3,814,399 | -4.76(-1.69%) |