Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 260.48 | 270.48 | 260.48 | 270.39 | 3,156,703 | +11.59(+4.48%) |
Nov 29, 2022 | 262.04 | 262.99 | 257.20 | 258.80 | 1,497,620 | -3.84(-1.46%) |
Nov 28, 2022 | 264.54 | 266.50 | 261.82 | 262.64 | 1,406,467 | -2.49(-0.94%) |
Nov 25, 2022 | 263.69 | 265.35 | 261.41 | 265.13 | 788,106 | +0.68(+0.26%) |
Nov 23, 2022 | 264.49 | 267.11 | 262.82 | 264.45 | 1,532,224 | +1.55(+0.59%) |
Nov 22, 2022 | 258.99 | 263.75 | 258.48 | 262.90 | 1,369,099 | +2.55(+0.98%) |
Nov 21, 2022 | 260.96 | 264.81 | 259.64 | 260.35 | 1,805,102 | -1.76(-0.67%) |
Nov 18, 2022 | 264.44 | 266.60 | 260.05 | 262.11 | 1,579,073 | +1.34(+0.51%) |
Nov 17, 2022 | 258.46 | 262.00 | 255.40 | 260.77 | 1,981,552 | -2.27(-0.86%) |
Nov 16, 2022 | 264.84 | 265.38 | 260.99 | 263.04 | 1,619,936 | -1.14(-0.43%) |
Nov 15, 2022 | 262.96 | 266.14 | 261.09 | 264.18 | 2,067,186 | +4.74(+1.83%) |
Nov 14, 2022 | 262.19 | 263.09 | 257.84 | 259.44 | 2,283,627 | -5.64(-2.13%) |
Nov 11, 2022 | 255.74 | 267.67 | 255.74 | 265.08 | 3,188,372 | +7.22(+2.80%) |
Nov 10, 2022 | 248.66 | 258.73 | 247.03 | 257.86 | 3,949,471 | +21.73(+9.20%) |
Nov 09, 2022 | 238.76 | 241.13 | 235.58 | 236.13 | 1,761,531 | -4.57(-1.90%) |
Nov 08, 2022 | 242.18 | 245.75 | 237.56 | 240.70 | 1,589,700 | -1.63(-0.67%) |
Nov 07, 2022 | 241.72 | 244.20 | 239.80 | 242.33 | 2,107,932 | +2.80(+1.17%) |
Nov 04, 2022 | 237.92 | 240.77 | 233.70 | 239.53 | 1,895,939 | +5.34(+2.28%) |
Nov 03, 2022 | 233.01 | 236.16 | 231.07 | 234.19 | 2,341,161 | -1.94(-0.82%) |
Nov 02, 2022 | 245.43 | 247.97 | 236.00 | 236.13 | 2,708,344 | -10.73(-4.35%) |
Nov 01, 2022 | 248.07 | 251.29 | 245.19 | 246.86 | 2,277,310 | +0.39(+0.16%) |
Oct 31, 2022 | 243.00 | 248.41 | 242.79 | 246.47 | 2,704,439 | +2.31(+0.95%) |
Oct 28, 2022 | 240.94 | 248.11 | 240.40 | 244.16 | 2,901,792 | +2.47(+1.02%) |
Oct 27, 2022 | 242.44 | 244.10 | 238.32 | 241.69 | 2,770,108 | +0.03(+0.01%) |
Oct 26, 2022 | 237.75 | 249.14 | 235.94 | 241.66 | 3,701,730 | +3.79(+1.59%) |
Oct 25, 2022 | 231.03 | 238.07 | 226.11 | 237.87 | 4,645,867 | +17.60(+7.99%) |
Oct 24, 2022 | 218.84 | 221.56 | 217.64 | 220.27 | 2,430,435 | +1.78(+0.81%) |
Oct 21, 2022 | 210.50 | 219.04 | 206.77 | 218.49 | 3,142,827 | +6.49(+3.06%) |
Oct 20, 2022 | 211.41 | 221.00 | 211.12 | 212.00 | 3,664,980 | +0.86(+0.41%) |
Oct 19, 2022 | 217.94 | 220.98 | 210.36 | 211.14 | 5,872,202 | +17.41(+8.99%) |
Oct 18, 2022 | 195.94 | 199.77 | 192.40 | 193.73 | 2,955,452 | +3.61(+1.90%) |
Oct 17, 2022 | 186.26 | 190.75 | 185.82 | 190.12 | 2,378,940 | +7.06(+3.86%) |
Oct 14, 2022 | 193.29 | 194.50 | 182.56 | 183.06 | 2,430,640 | -7.32(-3.84%) |
Oct 13, 2022 | 181.11 | 192.44 | 180.07 | 190.38 | 2,067,315 | +4.04(+2.17%) |
Oct 12, 2022 | 186.56 | 186.97 | 183.57 | 186.34 | 1,628,416 | +0.44(+0.24%) |
Oct 11, 2022 | 186.22 | 189.67 | 183.53 | 185.90 | 1,663,485 | -0.65(-0.35%) |
Oct 10, 2022 | 187.94 | 188.65 | 184.32 | 186.55 | 1,634,980 | -2.13(-1.13%) |
Oct 07, 2022 | 194.65 | 195.60 | 187.62 | 188.68 | 1,897,349 | -9.02(-4.56%) |
Oct 06, 2022 | 200.09 | 202.68 | 197.23 | 197.70 | 1,502,272 | -3.68(-1.83%) |
Oct 05, 2022 | 198.27 | 202.58 | 196.36 | 201.38 | 1,647,407 | -0.16(-0.08%) |
Oct 04, 2022 | 197.87 | 202.80 | 197.63 | 201.54 | 2,079,655 | +8.18(+4.23%) |
Oct 03, 2022 | 189.40 | 195.17 | 187.97 | 193.36 | 1,644,027 | +5.92(+3.16%) |
Sep 30, 2022 | 190.12 | 194.46 | 187.06 | 187.44 | 2,094,141 | -1.62(-0.86%) |
Sep 29, 2022 | 189.60 | 191.25 | 187.09 | 189.06 | 1,718,873 | -3.34(-1.74%) |
Sep 28, 2022 | 188.35 | 193.63 | 186.26 | 192.40 | 1,592,181 | +6.02(+3.23%) |
Sep 27, 2022 | 190.56 | 191.50 | 184.94 | 186.38 | 1,815,892 | -1.55(-0.82%) |
Sep 26, 2022 | 189.95 | 192.46 | 187.02 | 187.93 | 1,751,833 | -2.59(-1.36%) |
Sep 23, 2022 | 190.20 | 191.14 | 186.95 | 190.52 | 1,918,565 | -0.56(-0.29%) |
Sep 22, 2022 | 193.45 | 194.45 | 189.08 | 191.08 | 1,907,321 | -3.96(-2.03%) |
Sep 21, 2022 | 200.39 | 203.52 | 195.00 | 195.04 | 1,582,906 | -4.51(-2.26%) |
Sep 20, 2022 | 201.13 | 201.17 | 196.71 | 199.55 | 1,627,090 | -2.66(-1.32%) |
Sep 19, 2022 | 203.87 | 204.32 | 199.48 | 202.21 | 2,076,025 | -4.07(-1.97%) |
Sep 16, 2022 | 206.75 | 207.43 | 203.46 | 206.28 | 2,801,105 | -3.34(-1.59%) |
Sep 15, 2022 | 211.00 | 215.49 | 209.17 | 209.62 | 2,117,009 | -1.16(-0.55%) |
Sep 14, 2022 | 210.78 | 212.98 | 208.56 | 210.78 | 1,491,083 | -0.62(-0.29%) |
Sep 13, 2022 | 214.62 | 216.72 | 210.88 | 211.40 | 2,375,183 | -10.62(-4.78%) |
Sep 12, 2022 | 220.76 | 223.41 | 219.41 | 222.02 | 1,313,545 | +0.70(+0.32%) |
Sep 09, 2022 | 215.86 | 221.89 | 215.45 | 221.32 | 1,900,499 | +6.54(+3.04%) |
Sep 08, 2022 | 207.76 | 217.39 | 207.75 | 214.78 | 1,827,342 | +3.91(+1.85%) |
Sep 07, 2022 | 203.36 | 211.37 | 202.44 | 210.87 | 1,732,157 | +8.57(+4.24%) |
Sep 06, 2022 | 204.34 | 205.38 | 201.15 | 202.30 | 1,445,525 | -1.37(-0.67%) |
Sep 02, 2022 | 207.72 | 209.37 | 202.04 | 203.67 | 1,539,871 | -2.44(-1.18%) |