Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 267.28 | 272.38 | 263.84 | 270.91 | 6,106,170 | +4.17(+1.56%) |
Nov 29, 2022 | 268.05 | 268.05 | 264.55 | 266.74 | 2,257,120 | -0.60(-0.22%) |
Nov 28, 2022 | 269.58 | 272.69 | 266.93 | 267.33 | 2,511,750 | -1.06(-0.39%) |
Nov 25, 2022 | 266.70 | 270.12 | 266.19 | 268.39 | 1,305,211 | +0.32(+0.12%) |
Nov 23, 2022 | 271.89 | 273.88 | 266.37 | 268.07 | 3,040,121 | -3.45(-1.27%) |
Nov 22, 2022 | 272.43 | 273.74 | 268.19 | 271.52 | 3,843,930 | -1.05(-0.39%) |
Nov 21, 2022 | 273.45 | 275.83 | 272.33 | 272.57 | 2,954,974 | +0.82(+0.30%) |
Nov 18, 2022 | 269.05 | 273.12 | 269.05 | 271.75 | 2,507,303 | -0.01(-0.00%) |
Nov 17, 2022 | 267.62 | 273.18 | 267.37 | 271.76 | 2,296,337 | +3.34(+1.24%) |
Nov 16, 2022 | 268.66 | 271.47 | 267.28 | 268.42 | 2,583,200 | +2.00(+0.75%) |
Nov 15, 2022 | 268.70 | 271.90 | 263.25 | 266.43 | 2,941,317 | -1.60(-0.60%) |
Nov 14, 2022 | 267.46 | 273.29 | 267.46 | 268.02 | 2,994,137 | +0.26(+0.10%) |
Nov 11, 2022 | 271.08 | 271.84 | 262.69 | 267.76 | 3,464,968 | -5.63(-2.06%) |
Nov 10, 2022 | 276.27 | 276.65 | 268.07 | 273.39 | 4,346,427 | +1.28(+0.47%) |
Nov 09, 2022 | 272.44 | 278.28 | 271.74 | 272.11 | 3,691,732 | -2.58(-0.94%) |
Nov 08, 2022 | 265.46 | 278.70 | 265.13 | 274.68 | 7,353,040 | +14.44(+5.55%) |
Nov 07, 2022 | 251.91 | 260.68 | 251.54 | 260.24 | 3,112,249 | +7.50(+2.97%) |
Nov 04, 2022 | 246.08 | 252.99 | 244.11 | 252.75 | 3,621,475 | +2.97(+1.19%) |
Nov 03, 2022 | 252.27 | 252.33 | 248.97 | 249.78 | 2,958,599 | -2.94(-1.16%) |
Nov 02, 2022 | 255.19 | 258.23 | 252.66 | 252.72 | 2,807,334 | -2.87(-1.12%) |
Nov 01, 2022 | 253.27 | 256.35 | 252.13 | 255.59 | 2,195,557 | +1.61(+0.63%) |
Oct 31, 2022 | 252.90 | 255.35 | 251.77 | 253.98 | 3,229,313 | -3.25(-1.26%) |
Oct 28, 2022 | 253.35 | 257.91 | 252.82 | 257.23 | 3,112,636 | +6.18(+2.46%) |
Oct 27, 2022 | 251.77 | 253.00 | 249.78 | 251.05 | 2,406,628 | +0.53(+0.21%) |
Oct 26, 2022 | 247.06 | 251.75 | 245.67 | 250.51 | 3,205,595 | +6.27(+2.57%) |
Oct 25, 2022 | 244.72 | 245.94 | 241.62 | 244.25 | 2,713,201 | -1.25(-0.51%) |
Oct 24, 2022 | 239.51 | 245.75 | 239.46 | 245.50 | 3,068,944 | +8.81(+3.72%) |
Oct 21, 2022 | 232.53 | 237.10 | 232.05 | 236.68 | 3,758,824 | +4.22(+1.81%) |
Oct 20, 2022 | 232.56 | 233.98 | 231.11 | 232.47 | 2,190,693 | -0.69(-0.30%) |
Oct 19, 2022 | 236.09 | 237.07 | 231.99 | 233.16 | 2,004,370 | -3.69(-1.56%) |
Oct 18, 2022 | 238.49 | 239.28 | 235.83 | 236.85 | 2,192,858 | -0.76(-0.32%) |
Oct 17, 2022 | 236.19 | 238.07 | 234.38 | 237.61 | 2,743,247 | +1.49(+0.63%) |
Oct 14, 2022 | 236.74 | 237.78 | 235.08 | 236.12 | 3,049,084 | -0.30(-0.13%) |
Oct 13, 2022 | 229.95 | 237.09 | 228.13 | 236.42 | 3,500,924 | +4.90(+2.12%) |
Oct 12, 2022 | 229.56 | 233.67 | 228.67 | 231.52 | 2,809,935 | +0.94(+0.41%) |
Oct 11, 2022 | 224.99 | 235.31 | 223.44 | 230.58 | 6,659,165 | +12.48(+5.72%) |
Oct 10, 2022 | 217.09 | 219.96 | 215.97 | 218.09 | 1,735,356 | +2.93(+1.36%) |
Oct 07, 2022 | 216.07 | 217.50 | 214.73 | 215.16 | 2,192,821 | -1.80(-0.83%) |
Oct 06, 2022 | 218.44 | 219.02 | 216.28 | 216.96 | 1,622,942 | -2.70(-1.23%) |
Oct 05, 2022 | 218.54 | 221.17 | 216.97 | 219.66 | 2,193,120 | +0.75(+0.34%) |
Oct 04, 2022 | 216.99 | 219.91 | 215.88 | 218.91 | 2,481,229 | +2.42(+1.12%) |
Oct 03, 2022 | 214.45 | 216.96 | 212.71 | 216.49 | 2,684,266 | +4.74(+2.24%) |
Sep 30, 2022 | 214.59 | 216.07 | 211.53 | 211.75 | 2,707,431 | -2.83(-1.32%) |
Sep 29, 2022 | 217.53 | 217.53 | 213.22 | 214.58 | 2,486,226 | -2.41(-1.11%) |
Sep 28, 2022 | 216.03 | 217.83 | 213.95 | 216.99 | 2,961,851 | +4.69(+2.21%) |
Sep 27, 2022 | 213.22 | 216.03 | 211.39 | 212.31 | 2,138,937 | -0.83(-0.39%) |
Sep 26, 2022 | 213.04 | 214.79 | 211.73 | 213.13 | 2,611,468 | -0.09(-0.04%) |
Sep 23, 2022 | 214.18 | 214.77 | 210.96 | 213.22 | 2,287,471 | -0.73(-0.34%) |
Sep 22, 2022 | 210.01 | 215.48 | 209.78 | 213.96 | 2,215,084 | +3.09(+1.47%) |
Sep 21, 2022 | 215.25 | 216.65 | 210.77 | 210.87 | 2,327,212 | -3.05(-1.43%) |
Sep 20, 2022 | 214.66 | 216.06 | 212.81 | 213.92 | 1,858,456 | -2.87(-1.32%) |
Sep 19, 2022 | 216.67 | 216.88 | 213.34 | 216.79 | 2,109,170 | -0.36(-0.16%) |
Sep 16, 2022 | 213.15 | 218.16 | 213.15 | 217.14 | 4,900,868 | +3.27(+1.53%) |
Sep 15, 2022 | 214.29 | 215.14 | 212.18 | 213.87 | 2,348,274 | -0.43(-0.20%) |
Sep 14, 2022 | 213.75 | 214.93 | 212.44 | 214.31 | 2,890,832 | +1.18(+0.56%) |
Sep 13, 2022 | 222.68 | 222.78 | 212.90 | 213.12 | 4,733,740 | -10.11(-4.53%) |
Sep 12, 2022 | 223.59 | 227.06 | 220.87 | 223.23 | 6,699,625 | -9.46(-4.07%) |
Sep 09, 2022 | 230.59 | 234.14 | 230.19 | 232.69 | 2,467,394 | +2.10(+0.91%) |
Sep 08, 2022 | 229.97 | 231.10 | 228.20 | 230.59 | 3,082,473 | +0.62(+0.27%) |
Sep 07, 2022 | 228.10 | 230.46 | 227.60 | 229.97 | 2,264,388 | +2.41(+1.06%) |
Sep 06, 2022 | 228.98 | 229.78 | 226.91 | 227.55 | 2,238,130 | -0.14(-0.06%) |
Sep 02, 2022 | 231.55 | 232.78 | 226.72 | 227.69 | 2,474,953 | -2.94(-1.27%) |