Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 258.76 | 267.50 | 258.76 | 267.12 | 1,375,169 | +7.59(+2.93%) |
Nov 29, 2022 | 259.89 | 261.39 | 258.62 | 259.53 | 719,535 | -1.49(-0.57%) |
Nov 28, 2022 | 261.92 | 263.52 | 260.12 | 261.02 | 914,782 | -2.40(-0.91%) |
Nov 25, 2022 | 262.31 | 263.89 | 261.19 | 263.42 | 216,146 | +2.38(+0.91%) |
Nov 23, 2022 | 260.53 | 262.45 | 260.18 | 261.04 | 455,598 | +0.92(+0.35%) |
Nov 22, 2022 | 258.94 | 260.60 | 257.92 | 260.12 | 631,866 | +2.63(+1.02%) |
Nov 21, 2022 | 257.74 | 260.39 | 256.94 | 257.49 | 525,096 | -0.55(-0.21%) |
Nov 18, 2022 | 253.31 | 259.07 | 252.21 | 258.04 | 949,390 | +7.29(+2.91%) |
Nov 17, 2022 | 249.88 | 252.03 | 248.01 | 250.74 | 563,600 | -0.25(-0.10%) |
Nov 16, 2022 | 246.42 | 251.66 | 246.25 | 250.99 | 611,232 | +5.25(+2.14%) |
Nov 15, 2022 | 248.41 | 248.58 | 244.11 | 245.74 | 717,770 | -0.53(-0.22%) |
Nov 14, 2022 | 245.46 | 250.83 | 245.46 | 246.27 | 732,163 | +1.39(+0.57%) |
Nov 11, 2022 | 255.15 | 255.17 | 241.18 | 244.88 | 2,251,506 | -9.89(-3.88%) |
Nov 10, 2022 | 255.21 | 256.57 | 252.48 | 254.77 | 924,356 | +5.88(+2.36%) |
Nov 09, 2022 | 251.09 | 251.21 | 247.94 | 248.89 | 780,462 | -3.12(-1.24%) |
Nov 08, 2022 | 251.10 | 255.59 | 248.67 | 252.01 | 790,714 | +1.25(+0.50%) |
Nov 07, 2022 | 250.89 | 252.74 | 248.30 | 250.76 | 833,825 | +0.65(+0.26%) |
Nov 04, 2022 | 247.24 | 253.71 | 239.48 | 250.12 | 1,900,499 | +16.38(+7.01%) |
Nov 03, 2022 | 233.38 | 235.09 | 231.11 | 233.74 | 937,561 | -1.69(-0.72%) |
Nov 02, 2022 | 237.94 | 235.43 | 235.43 | 690,372 | -2.93(-1.23%) | |
Nov 01, 2022 | 246.08 | 246.30 | 238.02 | 238.36 | 987,067 | -6.69(-2.73%) |
Oct 31, 2022 | 244.23 | 247.17 | 241.04 | 245.05 | 1,146,385 | -0.40(-0.16%) |
Oct 28, 2022 | 239.09 | 245.78 | 238.47 | 245.46 | 1,009,635 | +7.79(+3.28%) |
Oct 27, 2022 | 237.92 | 240.02 | 237.01 | 237.66 | 870,708 | +1.84(+0.78%) |
Oct 26, 2022 | 235.56 | 236.89 | 233.97 | 235.82 | 809,845 | +0.61(+0.26%) |
Oct 25, 2022 | 230.52 | 235.82 | 230.52 | 235.21 | 696,584 | +4.54(+1.97%) |
Oct 24, 2022 | 224.41 | 231.27 | 224.41 | 230.67 | 749,254 | +8.51(+3.83%) |
Oct 21, 2022 | 217.19 | 222.84 | 215.34 | 222.16 | 742,658 | +5.11(+2.36%) |
Oct 20, 2022 | 218.91 | 220.27 | 215.69 | 217.04 | 666,245 | -2.63(-1.20%) |
Oct 19, 2022 | 219.65 | 221.09 | 217.93 | 219.68 | 480,867 | -1.42(-0.64%) |
Oct 18, 2022 | 221.26 | 223.26 | 218.40 | 221.10 | 575,277 | +4.48(+2.07%) |
Oct 17, 2022 | 213.26 | 218.06 | 213.26 | 216.62 | 848,582 | +7.32(+3.50%) |
Oct 14, 2022 | 221.68 | 221.68 | 208.79 | 209.30 | 1,126,901 | -11.87(-5.36%) |
Oct 13, 2022 | 215.80 | 221.71 | 212.96 | 221.17 | 798,216 | +2.00(+0.91%) |
Oct 12, 2022 | 221.25 | 222.06 | 219.12 | 219.16 | 722,561 | -0.90(-0.41%) |
Oct 11, 2022 | 221.75 | 222.68 | 218.40 | 220.07 | 678,837 | -2.72(-1.22%) |
Oct 10, 2022 | 226.43 | 226.43 | 222.23 | 222.79 | 410,429 | -2.78(-1.23%) |
Oct 07, 2022 | 227.80 | 227.80 | 223.91 | 225.56 | 564,600 | -4.27(-1.86%) |
Oct 06, 2022 | 232.26 | 233.70 | 229.19 | 229.83 | 468,152 | -2.61(-1.12%) |
Oct 05, 2022 | 228.40 | 233.75 | 228.18 | 232.44 | 485,179 | +1.41(+0.61%) |
Oct 04, 2022 | 228.35 | 231.86 | 227.78 | 231.03 | 618,799 | +6.33(+2.82%) |
Oct 03, 2022 | 223.13 | 226.22 | 221.72 | 224.70 | 894,173 | +4.91(+2.23%) |
Sep 30, 2022 | 221.69 | 224.36 | 219.51 | 219.79 | 1,095,285 | -1.31(-0.59%) |
Sep 29, 2022 | 223.71 | 223.80 | 219.13 | 221.10 | 669,320 | -4.24(-1.88%) |
Sep 28, 2022 | 223.94 | 226.21 | 221.98 | 225.34 | 726,139 | +3.89(+1.75%) |
Sep 27, 2022 | 223.96 | 224.72 | 219.50 | 221.45 | 686,878 | -0.15(-0.07%) |
Sep 26, 2022 | 224.96 | 225.75 | 220.28 | 221.60 | 677,801 | -2.89(-1.29%) |
Sep 23, 2022 | 225.52 | 226.00 | 221.46 | 224.49 | 705,370 | -3.20(-1.41%) |
Sep 22, 2022 | 231.97 | 232.65 | 227.64 | 227.69 | 745,213 | -5.73(-2.46%) |
Sep 21, 2022 | 235.64 | 239.29 | 233.34 | 233.42 | 668,824 | -1.62(-0.69%) |
Sep 20, 2022 | 235.46 | 235.84 | 233.31 | 235.04 | 581,009 | -1.04(-0.44%) |
Sep 19, 2022 | 232.42 | 236.41 | 231.98 | 236.08 | 711,082 | +1.34(+0.57%) |
Sep 16, 2022 | 232.87 | 235.07 | 231.06 | 234.74 | 1,274,279 | +1.02(+0.44%) |
Sep 15, 2022 | 237.06 | 237.08 | 232.52 | 233.72 | 915,994 | -4.07(-1.71%) |
Sep 14, 2022 | 238.99 | 241.09 | 235.82 | 237.79 | 1,012,431 | -2.92(-1.21%) |
Sep 13, 2022 | 243.90 | 245.38 | 239.59 | 240.72 | 752,398 | -7.27(-2.93%) |
Sep 12, 2022 | 246.51 | 248.15 | 245.86 | 247.98 | 740,345 | +3.22(+1.31%) |
Sep 09, 2022 | 245.60 | 245.96 | 243.27 | 244.76 | 655,096 | -0.14(-0.06%) |
Sep 08, 2022 | 243.07 | 245.19 | 242.30 | 244.90 | 528,461 | +0.79(+0.32%) |
Sep 07, 2022 | 238.87 | 245.00 | 238.66 | 244.11 | 586,232 | +5.85(+2.45%) |
Sep 06, 2022 | 238.47 | 239.23 | 235.07 | 238.26 | 824,935 | -0.20(-0.08%) |
Sep 02, 2022 | 240.88 | 242.84 | 237.34 | 238.46 | 607,254 | -0.39(-0.16%) |