Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 298.63 | 306.05 | 297.88 | 305.34 | 1,332,746 | +5.50(+1.83%) |
Nov 29, 2022 | 301.33 | 303.98 | 299.30 | 299.84 | 725,710 | -2.52(-0.83%) |
Nov 28, 2022 | 302.35 | 305.15 | 301.81 | 302.36 | 939,374 | -1.79(-0.59%) |
Nov 25, 2022 | 301.92 | 305.19 | 299.68 | 304.15 | 265,531 | +2.81(+0.93%) |
Nov 23, 2022 | 300.89 | 302.56 | 299.74 | 301.33 | 497,893 | +0.44(+0.15%) |
Nov 22, 2022 | 299.53 | 301.17 | 298.00 | 300.89 | 842,337 | +2.07(+0.69%) |
Nov 21, 2022 | 298.74 | 301.88 | 296.19 | 298.82 | 613,280 | +0.38(+0.13%) |
Nov 18, 2022 | 296.38 | 299.18 | 294.44 | 298.44 | 884,157 | +5.49(+1.87%) |
Nov 17, 2022 | 288.45 | 293.02 | 285.69 | 292.96 | 725,888 | +2.30(+0.79%) |
Nov 16, 2022 | 288.96 | 291.46 | 287.81 | 290.66 | 584,517 | +1.56(+0.54%) |
Nov 15, 2022 | 291.52 | 294.74 | 286.88 | 289.10 | 619,760 | +0.56(+0.20%) |
Nov 14, 2022 | 289.03 | 295.76 | 288.52 | 288.54 | 585,282 | -1.66(-0.57%) |
Nov 11, 2022 | 295.87 | 295.87 | 288.47 | 290.20 | 746,665 | -3.35(-1.14%) |
Nov 10, 2022 | 287.23 | 293.59 | 285.43 | 293.55 | 1,007,709 | +15.13(+5.44%) |
Nov 09, 2022 | 283.53 | 284.60 | 278.14 | 278.42 | 686,774 | -5.63(-1.98%) |
Nov 08, 2022 | 284.80 | 286.39 | 279.84 | 284.04 | 783,442 | -0.32(-0.11%) |
Nov 07, 2022 | 279.08 | 285.53 | 276.06 | 284.36 | 601,053 | +7.32(+2.64%) |
Nov 04, 2022 | 276.53 | 277.06 | 271.72 | 277.04 | 581,874 | +3.29(+1.20%) |
Nov 03, 2022 | 274.89 | 278.10 | 273.24 | 273.75 | 522,278 | -2.71(-0.98%) |
Nov 02, 2022 | 280.51 | 284.02 | 276.21 | 276.46 | 720,407 | -5.31(-1.88%) |
Nov 01, 2022 | 280.58 | 283.83 | 279.12 | 281.77 | 823,933 | +2.97(+1.07%) |
Oct 31, 2022 | 282.77 | 284.24 | 278.78 | 278.80 | 1,141,060 | -7.08(-2.48%) |
Oct 28, 2022 | 274.02 | 286.68 | 269.89 | 285.88 | 1,263,393 | +6.80(+2.44%) |
Oct 27, 2022 | 276.16 | 280.55 | 274.74 | 279.08 | 976,181 | +5.13(+1.87%) |
Oct 26, 2022 | 277.44 | 279.26 | 273.41 | 273.95 | 1,158,076 | -2.84(-1.02%) |
Oct 25, 2022 | 280.00 | 280.00 | 273.89 | 276.79 | 960,230 | -4.46(-1.59%) |
Oct 24, 2022 | 279.54 | 282.86 | 278.70 | 281.25 | 792,408 | +4.34(+1.57%) |
Oct 21, 2022 | 270.46 | 277.96 | 267.27 | 276.91 | 1,652,325 | +6.33(+2.34%) |
Oct 20, 2022 | 277.76 | 277.76 | 269.52 | 270.58 | 927,804 | -7.13(-2.57%) |
Oct 19, 2022 | 274.87 | 278.77 | 274.10 | 277.71 | 854,033 | +0.59(+0.21%) |
Oct 18, 2022 | 280.93 | 281.20 | 273.22 | 277.12 | 711,518 | +2.79(+1.02%) |
Oct 17, 2022 | 271.79 | 276.92 | 271.19 | 274.33 | 880,805 | +6.62(+2.47%) |
Oct 14, 2022 | 281.33 | 282.33 | 267.20 | 267.70 | 921,204 | -10.57(-3.80%) |
Oct 13, 2022 | 265.06 | 279.37 | 263.30 | 278.27 | 880,114 | +7.54(+2.79%) |
Oct 12, 2022 | 274.35 | 276.65 | 270.53 | 270.73 | 604,581 | -2.33(-0.85%) |
Oct 11, 2022 | 276.40 | 277.41 | 271.26 | 273.06 | 656,479 | -3.32(-1.20%) |
Oct 10, 2022 | 271.81 | 276.94 | 271.12 | 276.38 | 733,542 | +6.41(+2.37%) |
Oct 07, 2022 | 275.65 | 275.65 | 267.81 | 269.98 | 608,434 | -7.52(-2.71%) |
Oct 06, 2022 | 279.15 | 280.12 | 276.48 | 277.50 | 683,674 | -2.04(-0.73%) |
Oct 05, 2022 | 278.55 | 281.23 | 276.84 | 279.54 | 823,134 | -1.52(-0.54%) |
Oct 04, 2022 | 274.90 | 281.51 | 274.72 | 281.06 | 764,879 | +8.63(+3.17%) |
Oct 03, 2022 | 266.28 | 273.71 | 264.00 | 272.43 | 643,058 | +7.63(+2.88%) |
Sep 30, 2022 | 267.76 | 269.82 | 264.69 | 264.80 | 798,903 | -3.05(-1.14%) |
Sep 29, 2022 | 271.39 | 271.39 | 266.37 | 267.84 | 671,868 | -4.27(-1.57%) |
Sep 28, 2022 | 270.86 | 273.54 | 268.90 | 272.11 | 922,818 | +4.25(+1.59%) |
Sep 27, 2022 | 269.80 | 270.29 | 264.96 | 267.86 | 776,125 | +1.13(+0.42%) |
Sep 26, 2022 | 270.38 | 271.62 | 266.07 | 266.74 | 859,702 | -4.04(-1.49%) |
Sep 23, 2022 | 269.16 | 272.54 | 267.08 | 270.78 | 1,252,491 | +1.68(+0.62%) |
Sep 22, 2022 | 269.64 | 270.78 | 265.03 | 269.10 | 1,064,681 | -0.76(-0.28%) |
Sep 21, 2022 | 274.45 | 278.48 | 269.71 | 269.86 | 873,761 | -3.19(-1.17%) |
Sep 20, 2022 | 273.19 | 274.69 | 269.75 | 273.05 | 603,607 | -2.46(-0.89%) |
Sep 19, 2022 | 272.65 | 275.58 | 271.91 | 275.51 | 619,654 | +1.57(+0.57%) |
Sep 16, 2022 | 274.42 | 276.78 | 271.92 | 273.94 | 1,589,733 | -2.98(-1.07%) |
Sep 15, 2022 | 281.37 | 281.37 | 276.64 | 276.92 | 1,077,324 | -3.60(-1.28%) |
Sep 14, 2022 | 280.89 | 282.42 | 278.88 | 280.52 | 868,709 | -0.27(-0.09%) |
Sep 13, 2022 | 285.74 | 285.97 | 280.03 | 280.78 | 765,946 | -9.86(-3.39%) |
Sep 12, 2022 | 288.72 | 291.00 | 287.99 | 290.64 | 723,460 | +1.90(+0.66%) |
Sep 09, 2022 | 287.71 | 290.65 | 286.37 | 288.74 | 709,253 | +1.13(+0.39%) |
Sep 08, 2022 | 284.12 | 288.93 | 282.86 | 287.61 | 730,685 | +2.35(+0.82%) |
Sep 07, 2022 | 278.75 | 285.55 | 278.21 | 285.26 | 499,334 | +7.26(+2.61%) |
Sep 06, 2022 | 275.50 | 279.19 | 275.01 | 278.01 | 833,280 | +2.86(+1.04%) |
Sep 02, 2022 | 279.77 | 282.80 | 273.79 | 275.15 | 540,755 | -2.41(-0.87%) |