Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 238.02 | 252.62 | 237.31 | 252.43 | 48,065,092 | +14.65(+6.16%) |
Nov 29, 2022 | 238.84 | 240.21 | 235.68 | 237.78 | 18,141,202 | -1.42(-0.59%) |
Nov 28, 2022 | 243.47 | 244.03 | 238.24 | 239.19 | 25,044,258 | -5.67(-2.32%) |
Nov 25, 2022 | 244.68 | 246.06 | 244.13 | 244.86 | 9,299,849 | -0.09(-0.04%) |
Nov 23, 2022 | 242.50 | 245.64 | 241.68 | 244.95 | 19,717,946 | +2.52(+1.04%) |
Nov 22, 2022 | 241.00 | 242.71 | 238.15 | 242.43 | 19,865,096 | +2.95(+1.23%) |
Nov 21, 2022 | 238.87 | 242.07 | 238.63 | 239.48 | 26,661,526 | +0.82(+0.34%) |
Nov 18, 2022 | 240.93 | 241.15 | 236.49 | 238.66 | 28,054,390 | -0.46(-0.19%) |
Nov 17, 2022 | 235.25 | 240.67 | 235.25 | 239.11 | 23,355,798 | -0.05(-0.02%) |
Nov 16, 2022 | 240.21 | 241.21 | 237.87 | 239.16 | 24,331,402 | +0.44(+0.18%) |
Nov 15, 2022 | 242.37 | 243.69 | 236.81 | 238.73 | 31,799,090 | +0.41(+0.17%) |
Nov 14, 2022 | 238.74 | 240.64 | 236.00 | 238.31 | 31,527,738 | -5.49(-2.25%) |
Nov 11, 2022 | 239.73 | 244.67 | 238.69 | 243.80 | 35,091,312 | +4.07(+1.70%) |
Nov 10, 2022 | 232.28 | 240.07 | 231.85 | 239.72 | 46,863,808 | +18.22(+8.23%) |
Nov 09, 2022 | 224.32 | 225.57 | 221.32 | 221.50 | 28,180,728 | -4.30(-1.91%) |
Nov 08, 2022 | 225.64 | 228.55 | 222.81 | 225.80 | 28,558,102 | +0.99(+0.44%) |
Nov 07, 2022 | 219.02 | 225.35 | 218.31 | 224.82 | 33,920,356 | +6.28(+2.88%) |
Nov 04, 2022 | 214.63 | 218.62 | 210.57 | 218.53 | 37,288,708 | +7.15(+3.38%) |
Nov 03, 2022 | 217.14 | 217.46 | 211.11 | 211.38 | 37,266,628 | -5.77(-2.66%) |
Nov 02, 2022 | 226.39 | 228.20 | 217.09 | 217.15 | 38,910,848 | -7.96(-3.54%) |
Nov 01, 2022 | 231.46 | 232.58 | 224.28 | 225.11 | 30,999,772 | -3.91(-1.71%) |
Oct 31, 2022 | 230.63 | 231.77 | 228.05 | 229.02 | 28,772,366 | -3.69(-1.59%) |
Oct 28, 2022 | 223.21 | 233.43 | 223.02 | 232.71 | 41,199,936 | +9.00(+4.02%) |
Oct 27, 2022 | 227.94 | 230.56 | 222.75 | 223.71 | 40,938,696 | -4.51(-1.98%) |
Oct 26, 2022 | 228.07 | 235.11 | 226.98 | 228.22 | 83,753,584 | -19.08(-7.72%) |
Oct 25, 2022 | 243.95 | 247.68 | 242.54 | 247.30 | 34,996,056 | +3.36(+1.38%) |
Oct 24, 2022 | 240.49 | 244.52 | 238.06 | 243.94 | 25,233,908 | +5.06(+2.12%) |
Oct 21, 2022 | 231.59 | 239.74 | 231.36 | 238.88 | 26,709,554 | +5.89(+2.53%) |
Oct 20, 2022 | 232.61 | 238.08 | 231.72 | 232.99 | 22,085,846 | -0.33(-0.14%) |
Oct 19, 2022 | 233.86 | 236.38 | 231.15 | 233.31 | 20,324,562 | -1.99(-0.85%) |
Oct 18, 2022 | 239.98 | 240.66 | 232.22 | 235.31 | 26,671,310 | +0.96(+0.41%) |
Oct 17, 2022 | 232.66 | 235.76 | 231.99 | 234.35 | 28,504,016 | +8.85(+3.92%) |
Oct 14, 2022 | 232.38 | 234.06 | 225.28 | 225.50 | 30,608,768 | -5.60(-2.42%) |
Oct 13, 2022 | 216.90 | 232.94 | 216.23 | 231.10 | 43,183,420 | +8.38(+3.76%) |
Oct 12, 2022 | 222.38 | 224.81 | 220.96 | 222.72 | 22,200,036 | +0.34(+0.15%) |
Oct 11, 2022 | 224.57 | 225.99 | 221.11 | 222.39 | 30,876,420 | -3.79(-1.68%) |
Oct 10, 2022 | 229.93 | 231.42 | 223.69 | 226.18 | 30,141,072 | -4.92(-2.13%) |
Oct 07, 2022 | 237.67 | 238.09 | 230.05 | 231.10 | 38,282,928 | -12.38(-5.09%) |
Oct 06, 2022 | 244.61 | 246.99 | 242.78 | 243.48 | 20,500,900 | -2.38(-0.97%) |
Oct 05, 2022 | 242.69 | 247.22 | 240.83 | 245.86 | 20,633,012 | +0.31(+0.13%) |
Oct 04, 2022 | 241.81 | 247.01 | 241.69 | 245.55 | 35,355,252 | +8.03(+3.38%) |
Oct 03, 2022 | 232.26 | 238.37 | 231.52 | 237.51 | 29,257,328 | +7.73(+3.37%) |
Sep 30, 2022 | 235.10 | 237.32 | 229.61 | 229.78 | 36,180,508 | -4.54(-1.94%) |
Sep 29, 2022 | 235.69 | 236.74 | 231.27 | 234.32 | 27,837,728 | -3.52(-1.48%) |
Sep 28, 2022 | 233.64 | 239.08 | 231.59 | 237.84 | 29,416,760 | +4.60(+1.97%) |
Sep 27, 2022 | 236.76 | 238.56 | 231.36 | 233.24 | 27,376,984 | -1.03(-0.44%) |
Sep 26, 2022 | 233.86 | 238.22 | 233.73 | 234.27 | 28,048,828 | -0.46(-0.20%) |
Sep 23, 2022 | 236.33 | 237.90 | 232.05 | 234.73 | 34,640,168 | -3.02(-1.27%) |
Sep 22, 2022 | 234.68 | 240.59 | 234.39 | 237.75 | 31,474,542 | +2.00(+0.85%) |
Sep 21, 2022 | 241.00 | 244.34 | 235.70 | 235.75 | 28,984,862 | -3.45(-1.44%) |
Sep 20, 2022 | 238.83 | 240.25 | 236.43 | 239.20 | 27,010,600 | -2.04(-0.85%) |
Sep 19, 2022 | 239.21 | 241.86 | 237.62 | 241.24 | 27,175,468 | -0.22(-0.09%) |
Sep 16, 2022 | 240.99 | 242.01 | 238.82 | 241.46 | 40,332,288 | -0.63(-0.26%) |
Sep 15, 2022 | 246.42 | 248.03 | 240.75 | 242.09 | 31,941,914 | -6.75(-2.71%) |
Sep 14, 2022 | 250.13 | 250.82 | 246.51 | 248.84 | 24,230,262 | +0.23(+0.09%) |
Sep 13, 2022 | 255.37 | 256.91 | 248.22 | 248.61 | 33,794,812 | -14.46(-5.50%) |
Sep 12, 2022 | 262.22 | 263.87 | 261.61 | 263.08 | 19,003,612 | +2.16(+0.83%) |
Sep 09, 2022 | 257.01 | 261.68 | 256.80 | 260.92 | 22,393,414 | +5.86(+2.30%) |
Sep 08, 2022 | 254.06 | 256.94 | 251.38 | 255.06 | 20,587,848 | +0.42(+0.17%) |
Sep 07, 2022 | 251.29 | 255.36 | 249.83 | 254.63 | 24,446,254 | +4.78(+1.91%) |
Sep 06, 2022 | 252.77 | 254.38 | 248.56 | 249.86 | 21,610,404 | -2.77(-1.10%) |
Sep 02, 2022 | 258.19 | 261.19 | 251.07 | 252.63 | 23,221,238 | -4.28(-1.67%) |