Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 285.81 | 294.95 | 281.09 | 294.77 | 1,370,499 | +8.64(+3.02%) |
Nov 29, 2022 | 287.67 | 289.43 | 284.74 | 286.13 | 583,088 | -2.33(-0.81%) |
Nov 28, 2022 | 292.54 | 297.48 | 287.97 | 288.46 | 736,074 | -9.00(-3.03%) |
Nov 25, 2022 | 293.01 | 298.78 | 292.26 | 297.46 | 435,499 | +3.00(+1.02%) |
Nov 23, 2022 | 291.09 | 295.60 | 289.74 | 294.46 | 402,617 | +3.56(+1.22%) |
Nov 22, 2022 | 289.09 | 291.79 | 286.87 | 290.90 | 386,095 | +3.08(+1.07%) |
Nov 21, 2022 | 286.03 | 289.91 | 284.53 | 287.82 | 563,050 | -0.38(-0.13%) |
Nov 18, 2022 | 290.39 | 292.19 | 283.50 | 288.20 | 707,488 | +2.49(+0.87%) |
Nov 17, 2022 | 286.96 | 286.96 | 281.45 | 285.71 | 857,441 | -6.84(-2.34%) |
Nov 16, 2022 | 293.80 | 294.91 | 290.09 | 292.55 | 812,716 | -1.97(-0.67%) |
Nov 15, 2022 | 298.27 | 300.31 | 291.65 | 294.52 | 874,209 | +5.07(+1.75%) |
Nov 14, 2022 | 302.00 | 303.25 | 289.31 | 289.45 | 1,090,754 | -16.53(-5.40%) |
Nov 11, 2022 | 293.05 | 308.44 | 291.05 | 305.99 | 1,909,049 | +15.88(+5.47%) |
Nov 10, 2022 | 274.25 | 290.49 | 271.12 | 290.11 | 1,608,245 | +31.33(+12.11%) |
Nov 09, 2022 | 261.55 | 263.74 | 258.01 | 258.77 | 521,870 | -4.60(-1.74%) |
Nov 08, 2022 | 262.10 | 266.18 | 260.42 | 263.37 | 743,741 | +2.71(+1.04%) |
Nov 07, 2022 | 259.08 | 260.95 | 256.45 | 260.66 | 531,624 | +5.35(+2.10%) |
Nov 04, 2022 | 254.82 | 257.29 | 250.41 | 255.30 | 585,369 | +4.28(+1.70%) |
Nov 03, 2022 | 248.79 | 253.44 | 248.42 | 251.03 | 548,007 | -1.47(-0.58%) |
Nov 02, 2022 | 259.71 | 252.47 | 252.49 | 953,036 | -8.12(-3.12%) | |
Nov 01, 2022 | 265.10 | 266.92 | 259.89 | 260.62 | 800,772 | -0.51(-0.20%) |
Oct 31, 2022 | 263.02 | 264.91 | 260.15 | 261.13 | 895,235 | -4.16(-1.57%) |
Oct 28, 2022 | 256.58 | 266.18 | 255.50 | 265.29 | 870,863 | +7.98(+3.10%) |
Oct 27, 2022 | 255.29 | 259.97 | 254.40 | 257.31 | 1,031,996 | +3.97(+1.57%) |
Oct 26, 2022 | 253.47 | 259.17 | 251.29 | 253.34 | 1,173,254 | +0.05(+0.02%) |
Oct 25, 2022 | 237.08 | 254.57 | 235.72 | 253.29 | 1,629,670 | +12.43(+5.16%) |
Oct 24, 2022 | 239.72 | 242.47 | 236.27 | 240.87 | 1,328,610 | +2.90(+1.22%) |
Oct 21, 2022 | 232.79 | 238.47 | 229.30 | 237.97 | 1,007,261 | +4.54(+1.95%) |
Oct 20, 2022 | 238.16 | 241.28 | 231.97 | 233.42 | 742,828 | -4.40(-1.85%) |
Oct 19, 2022 | 239.08 | 241.28 | 235.49 | 237.82 | 742,221 | -3.98(-1.65%) |
Oct 18, 2022 | 246.47 | 246.94 | 241.14 | 241.80 | 1,040,720 | +2.82(+1.18%) |
Oct 17, 2022 | 236.32 | 240.84 | 236.32 | 238.98 | 799,252 | +7.68(+3.32%) |
Oct 14, 2022 | 240.25 | 243.36 | 231.06 | 231.30 | 783,440 | -6.47(-2.72%) |
Oct 13, 2022 | 228.61 | 239.69 | 226.29 | 237.77 | 881,493 | +2.24(+0.95%) |
Oct 12, 2022 | 237.11 | 238.14 | 234.22 | 235.53 | 771,142 | -1.31(-0.55%) |
Oct 11, 2022 | 237.84 | 240.62 | 234.32 | 236.83 | 916,158 | -2.15(-0.90%) |
Oct 10, 2022 | 243.15 | 243.15 | 236.94 | 238.99 | 775,867 | -2.35(-0.97%) |
Oct 07, 2022 | 246.96 | 248.00 | 239.71 | 241.34 | 978,205 | -8.47(-3.39%) |
Oct 06, 2022 | 256.80 | 258.14 | 248.50 | 249.80 | 878,203 | -7.66(-2.98%) |
Oct 05, 2022 | 253.97 | 259.68 | 253.16 | 257.46 | 834,216 | -0.12(-0.05%) |
Oct 04, 2022 | 250.41 | 257.81 | 249.52 | 257.58 | 869,634 | +10.92(+4.43%) |
Oct 03, 2022 | 240.35 | 248.07 | 238.53 | 246.66 | 598,572 | +7.63(+3.19%) |
Sep 30, 2022 | 242.19 | 245.42 | 238.62 | 239.03 | 1,002,149 | -3.39(-1.40%) |
Sep 29, 2022 | 245.62 | 245.62 | 240.54 | 242.42 | 753,310 | -5.33(-2.15%) |
Sep 28, 2022 | 247.24 | 250.08 | 245.32 | 247.75 | 602,919 | +2.20(+0.90%) |
Sep 27, 2022 | 249.23 | 250.52 | 243.68 | 245.54 | 988,686 | -0.57(-0.23%) |
Sep 26, 2022 | 250.29 | 250.58 | 244.34 | 246.12 | 901,397 | -4.30(-1.72%) |
Sep 23, 2022 | 249.61 | 251.24 | 245.98 | 250.41 | 892,143 | -0.60(-0.24%) |
Sep 22, 2022 | 261.25 | 262.69 | 248.98 | 251.01 | 1,303,439 | -11.21(-4.27%) |
Sep 21, 2022 | 268.51 | 271.30 | 262.21 | 262.22 | 565,887 | -4.04(-1.52%) |
Sep 20, 2022 | 271.19 | 272.05 | 263.43 | 266.26 | 838,085 | -7.57(-2.76%) |
Sep 19, 2022 | 273.43 | 274.98 | 271.27 | 273.83 | 593,218 | -1.75(-0.64%) |
Sep 16, 2022 | 274.34 | 276.12 | 272.18 | 275.58 | 1,496,146 | -1.99(-0.72%) |
Sep 15, 2022 | 281.35 | 282.48 | 275.79 | 277.57 | 631,789 | -3.84(-1.36%) |
Sep 14, 2022 | 287.28 | 287.59 | 278.26 | 281.40 | 545,047 | -4.42(-1.55%) |
Sep 13, 2022 | 291.72 | 291.72 | 285.46 | 285.83 | 924,702 | -12.41(-4.16%) |
Sep 12, 2022 | 297.03 | 298.64 | 295.57 | 298.24 | 510,008 | +3.73(+1.27%) |
Sep 09, 2022 | 293.00 | 295.45 | 291.57 | 294.51 | 390,092 | +3.37(+1.16%) |
Sep 08, 2022 | 286.84 | 291.52 | 285.98 | 291.14 | 752,382 | +1.65(+0.57%) |
Sep 07, 2022 | 283.31 | 289.87 | 281.87 | 289.49 | 588,911 | +6.42(+2.27%) |
Sep 06, 2022 | 280.59 | 285.50 | 278.93 | 283.06 | 659,650 | +3.44(+1.23%) |
Sep 02, 2022 | 285.32 | 285.77 | 277.62 | 279.62 | 495,561 | -2.34(-0.83%) |