Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 269.06 | 274.21 | 265.61 | 272.72 | 6,065,592 | +4.20(+1.56%) |
Nov 29, 2022 | 269.85 | 269.85 | 266.32 | 268.52 | 2,242,120 | -0.60(-0.22%) |
Nov 28, 2022 | 271.39 | 274.51 | 268.71 | 269.12 | 2,495,058 | -1.07(-0.39%) |
Nov 25, 2022 | 268.48 | 271.93 | 267.97 | 270.19 | 1,296,537 | +0.32(+0.12%) |
Nov 23, 2022 | 273.71 | 275.71 | 268.15 | 269.87 | 3,019,918 | -3.48(-1.27%) |
Nov 22, 2022 | 274.25 | 275.57 | 269.98 | 273.34 | 3,818,385 | -1.06(-0.39%) |
Nov 21, 2022 | 275.28 | 277.67 | 274.15 | 274.40 | 2,935,337 | +0.83(+0.30%) |
Nov 18, 2022 | 270.85 | 274.94 | 270.85 | 273.57 | 2,490,641 | -0.01(-0.00%) |
Nov 17, 2022 | 269.41 | 275.01 | 269.16 | 273.58 | 2,281,076 | +3.36(+1.24%) |
Nov 16, 2022 | 270.46 | 273.28 | 269.06 | 270.22 | 2,566,034 | +2.01(+0.75%) |
Nov 15, 2022 | 270.50 | 273.72 | 265.01 | 268.21 | 2,921,771 | -1.61(-0.60%) |
Nov 14, 2022 | 269.25 | 275.11 | 269.25 | 269.82 | 2,974,239 | +0.26(+0.10%) |
Nov 11, 2022 | 272.89 | 273.66 | 264.44 | 269.55 | 3,441,942 | -5.67(-2.06%) |
Nov 10, 2022 | 278.12 | 278.50 | 269.86 | 275.22 | 4,317,542 | +1.29(+0.47%) |
Nov 09, 2022 | 274.26 | 280.14 | 273.56 | 273.93 | 3,667,198 | -2.59(-0.94%) |
Nov 08, 2022 | 267.23 | 280.57 | 266.90 | 276.52 | 7,304,174 | +14.54(+5.55%) |
Nov 07, 2022 | 253.60 | 262.42 | 253.22 | 261.99 | 3,091,566 | +7.55(+2.97%) |
Nov 04, 2022 | 247.72 | 254.68 | 245.74 | 254.44 | 3,597,408 | +2.99(+1.19%) |
Nov 03, 2022 | 253.96 | 254.02 | 250.64 | 251.45 | 2,938,937 | -2.96(-1.16%) |
Nov 02, 2022 | 256.90 | 259.96 | 254.35 | 254.41 | 2,788,677 | -2.89(-1.12%) |
Nov 01, 2022 | 254.97 | 258.06 | 253.81 | 257.30 | 2,180,966 | +1.62(+0.63%) |
Oct 31, 2022 | 254.59 | 257.06 | 253.46 | 255.68 | 3,207,852 | -3.27(-1.26%) |
Oct 28, 2022 | 255.04 | 259.64 | 254.51 | 258.95 | 3,091,951 | +6.22(+2.46%) |
Oct 27, 2022 | 253.46 | 254.69 | 251.45 | 252.73 | 2,390,634 | +0.54(+0.21%) |
Oct 26, 2022 | 248.72 | 253.44 | 247.32 | 252.19 | 3,184,292 | +6.31(+2.57%) |
Oct 25, 2022 | 246.35 | 247.58 | 243.23 | 245.88 | 2,695,170 | -1.26(-0.51%) |
Oct 24, 2022 | 241.11 | 247.39 | 241.07 | 247.14 | 3,048,549 | +8.87(+3.72%) |
Oct 21, 2022 | 234.09 | 238.69 | 233.60 | 238.27 | 3,733,844 | +4.25(+1.81%) |
Oct 20, 2022 | 234.12 | 235.54 | 232.66 | 234.02 | 2,176,135 | -0.70(-0.30%) |
Oct 19, 2022 | 237.67 | 238.65 | 233.54 | 234.72 | 1,991,050 | -3.72(-1.56%) |
Oct 18, 2022 | 240.08 | 240.88 | 237.41 | 238.44 | 2,178,285 | -0.77(-0.32%) |
Oct 17, 2022 | 237.78 | 239.67 | 235.95 | 239.20 | 2,725,016 | +1.50(+0.63%) |
Oct 14, 2022 | 238.32 | 239.37 | 236.65 | 237.70 | 3,028,822 | -0.30(-0.13%) |
Oct 13, 2022 | 231.49 | 238.67 | 229.66 | 238.00 | 3,477,658 | +4.94(+2.12%) |
Oct 12, 2022 | 231.10 | 235.23 | 230.20 | 233.06 | 2,791,261 | +0.95(+0.41%) |
Oct 11, 2022 | 226.49 | 236.89 | 224.93 | 232.12 | 6,614,911 | +12.57(+5.72%) |
Oct 10, 2022 | 218.54 | 221.43 | 217.41 | 219.55 | 1,723,823 | +2.95(+1.36%) |
Oct 07, 2022 | 217.52 | 218.95 | 216.16 | 216.60 | 2,178,248 | -1.81(-0.83%) |
Oct 06, 2022 | 219.90 | 220.49 | 217.73 | 218.41 | 1,612,157 | -2.72(-1.23%) |
Oct 05, 2022 | 220.00 | 222.65 | 218.43 | 221.13 | 2,178,546 | +0.76(+0.34%) |
Oct 04, 2022 | 218.44 | 221.38 | 217.32 | 220.37 | 2,464,740 | +2.44(+1.12%) |
Oct 03, 2022 | 215.88 | 218.41 | 214.13 | 217.93 | 2,666,427 | +4.77(+2.24%) |
Sep 30, 2022 | 216.02 | 217.52 | 212.95 | 213.17 | 2,689,438 | -2.85(-1.32%) |
Sep 29, 2022 | 218.98 | 218.98 | 214.65 | 216.01 | 2,469,704 | -2.43(-1.11%) |
Sep 28, 2022 | 217.48 | 219.29 | 215.38 | 218.44 | 2,942,168 | +4.72(+2.21%) |
Sep 27, 2022 | 214.65 | 217.47 | 212.81 | 213.72 | 2,124,722 | -0.83(-0.39%) |
Sep 26, 2022 | 214.46 | 216.23 | 213.14 | 214.56 | 2,594,114 | -0.09(-0.04%) |
Sep 23, 2022 | 215.62 | 216.20 | 212.37 | 214.65 | 2,272,269 | -0.74(-0.34%) |
Sep 22, 2022 | 211.42 | 216.92 | 211.18 | 215.39 | 2,200,364 | +3.11(+1.47%) |
Sep 21, 2022 | 216.69 | 218.10 | 212.18 | 212.28 | 2,311,747 | -3.07(-1.43%) |
Sep 20, 2022 | 216.10 | 217.51 | 214.24 | 215.35 | 1,846,105 | -2.88(-1.32%) |
Sep 19, 2022 | 218.12 | 218.33 | 214.77 | 218.24 | 2,095,154 | -0.36(-0.16%) |
Sep 16, 2022 | 214.58 | 219.62 | 214.58 | 218.59 | 4,868,299 | +3.29(+1.53%) |
Sep 15, 2022 | 215.72 | 216.58 | 213.60 | 215.30 | 2,332,668 | -0.44(-0.20%) |
Sep 14, 2022 | 215.18 | 216.36 | 213.86 | 215.74 | 2,871,621 | +1.19(+0.56%) |
Sep 13, 2022 | 224.17 | 224.27 | 214.32 | 214.55 | 4,702,281 | -10.18(-4.53%) |
Sep 12, 2022 | 225.08 | 228.58 | 222.35 | 224.72 | 6,655,102 | -9.52(-4.07%) |
Sep 09, 2022 | 232.13 | 235.70 | 231.73 | 234.25 | 2,450,996 | +2.12(+0.91%) |
Sep 08, 2022 | 231.51 | 232.65 | 229.73 | 232.13 | 3,061,989 | +0.62(+0.27%) |
Sep 07, 2022 | 229.62 | 232.01 | 229.12 | 231.50 | 2,249,340 | +2.43(+1.06%) |
Sep 06, 2022 | 230.51 | 231.31 | 228.43 | 229.07 | 2,223,256 | -0.14(-0.06%) |
Sep 02, 2022 | 233.10 | 234.33 | 228.24 | 229.22 | 2,458,506 | -2.96(-1.27%) |