Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 285.22 | 294.34 | 280.51 | 294.15 | 1,373,347 | +8.62(+3.02%) |
Nov 29, 2022 | 287.07 | 288.83 | 284.14 | 285.54 | 584,299 | -2.33(-0.81%) |
Nov 28, 2022 | 291.94 | 296.86 | 287.37 | 287.86 | 737,604 | -8.98(-3.03%) |
Nov 25, 2022 | 292.40 | 298.16 | 291.65 | 296.85 | 436,404 | +3.00(+1.02%) |
Nov 23, 2022 | 290.49 | 294.98 | 289.13 | 293.85 | 403,453 | +3.55(+1.22%) |
Nov 22, 2022 | 288.49 | 291.19 | 286.27 | 290.30 | 386,898 | +3.08(+1.07%) |
Nov 21, 2022 | 285.44 | 289.31 | 283.94 | 287.22 | 564,220 | -0.38(-0.13%) |
Nov 18, 2022 | 289.79 | 291.58 | 282.91 | 287.61 | 708,958 | +2.49(+0.87%) |
Nov 17, 2022 | 286.37 | 286.37 | 280.87 | 285.12 | 859,222 | -6.83(-2.34%) |
Nov 16, 2022 | 293.19 | 294.30 | 289.48 | 291.94 | 814,405 | -1.97(-0.67%) |
Nov 15, 2022 | 297.65 | 299.69 | 291.05 | 293.91 | 876,026 | +5.06(+1.75%) |
Nov 14, 2022 | 301.38 | 302.62 | 288.71 | 288.86 | 1,093,020 | -16.50(-5.40%) |
Nov 11, 2022 | 292.45 | 307.80 | 290.45 | 305.35 | 1,913,016 | +15.85(+5.47%) |
Nov 10, 2022 | 273.68 | 289.89 | 270.56 | 289.50 | 1,611,586 | +31.27(+12.11%) |
Nov 09, 2022 | 261.00 | 263.20 | 257.48 | 258.24 | 522,955 | -4.58(-1.74%) |
Nov 08, 2022 | 261.55 | 265.63 | 259.88 | 262.82 | 745,286 | +2.70(+1.04%) |
Nov 07, 2022 | 258.54 | 260.41 | 255.92 | 260.12 | 532,729 | +5.34(+2.10%) |
Nov 04, 2022 | 254.29 | 256.75 | 249.90 | 254.78 | 586,585 | +4.27(+1.70%) |
Nov 03, 2022 | 248.27 | 252.91 | 247.91 | 250.50 | 549,146 | -1.47(-0.58%) |
Nov 02, 2022 | 259.17 | 251.95 | 251.97 | 955,017 | -8.11(-3.12%) | |
Nov 01, 2022 | 264.55 | 266.36 | 259.35 | 260.08 | 802,436 | -0.51(-0.20%) |
Oct 31, 2022 | 262.48 | 264.36 | 259.62 | 260.59 | 897,096 | -4.15(-1.57%) |
Oct 28, 2022 | 256.04 | 265.63 | 254.97 | 264.74 | 872,673 | +7.96(+3.10%) |
Oct 27, 2022 | 254.76 | 259.43 | 253.87 | 256.78 | 1,034,141 | +3.96(+1.57%) |
Oct 26, 2022 | 252.94 | 258.63 | 250.77 | 252.82 | 1,175,692 | +0.05(+0.02%) |
Oct 25, 2022 | 236.59 | 254.04 | 235.23 | 252.77 | 1,633,056 | +12.40(+5.16%) |
Oct 24, 2022 | 239.23 | 241.97 | 235.78 | 240.37 | 1,331,371 | +2.90(+1.22%) |
Oct 21, 2022 | 232.31 | 237.97 | 228.83 | 237.47 | 1,009,354 | +4.53(+1.95%) |
Oct 20, 2022 | 237.67 | 240.78 | 231.49 | 232.94 | 744,371 | -4.39(-1.85%) |
Oct 19, 2022 | 238.58 | 240.78 | 235.00 | 237.32 | 743,764 | -3.97(-1.65%) |
Oct 18, 2022 | 245.96 | 246.43 | 240.64 | 241.30 | 1,042,883 | +2.82(+1.18%) |
Oct 17, 2022 | 235.83 | 240.34 | 235.83 | 238.48 | 800,913 | +7.66(+3.32%) |
Oct 14, 2022 | 239.75 | 242.86 | 230.58 | 230.82 | 785,068 | -6.46(-2.72%) |
Oct 13, 2022 | 228.14 | 239.19 | 225.82 | 237.28 | 883,324 | +2.24(+0.95%) |
Oct 12, 2022 | 236.62 | 237.65 | 233.73 | 235.04 | 772,745 | -1.30(-0.55%) |
Oct 11, 2022 | 237.34 | 240.12 | 233.83 | 236.34 | 918,062 | -2.15(-0.90%) |
Oct 10, 2022 | 242.64 | 242.64 | 236.45 | 238.49 | 777,479 | -2.34(-0.97%) |
Oct 07, 2022 | 246.45 | 247.49 | 239.21 | 240.84 | 980,238 | -8.45(-3.39%) |
Oct 06, 2022 | 256.27 | 257.61 | 247.98 | 249.28 | 880,027 | -7.64(-2.98%) |
Oct 05, 2022 | 253.44 | 259.14 | 252.63 | 256.93 | 835,949 | -0.12(-0.05%) |
Oct 04, 2022 | 249.89 | 257.27 | 249.00 | 257.05 | 871,441 | +10.90(+4.43%) |
Oct 03, 2022 | 239.85 | 247.56 | 238.04 | 246.15 | 599,815 | +7.61(+3.19%) |
Sep 30, 2022 | 241.69 | 244.91 | 238.13 | 238.53 | 1,004,232 | -3.38(-1.40%) |
Sep 29, 2022 | 245.12 | 245.12 | 240.04 | 241.92 | 754,875 | -5.32(-2.15%) |
Sep 28, 2022 | 246.72 | 249.56 | 244.81 | 247.23 | 604,171 | +2.20(+0.90%) |
Sep 27, 2022 | 248.72 | 250.00 | 243.17 | 245.04 | 990,741 | -0.57(-0.23%) |
Sep 26, 2022 | 249.78 | 250.06 | 243.83 | 245.60 | 903,270 | -4.29(-1.72%) |
Sep 23, 2022 | 249.09 | 250.72 | 245.47 | 249.89 | 893,997 | -0.60(-0.24%) |
Sep 22, 2022 | 260.70 | 262.15 | 248.46 | 250.49 | 1,306,148 | -11.19(-4.27%) |
Sep 21, 2022 | 267.96 | 270.73 | 261.67 | 261.68 | 567,063 | -4.03(-1.52%) |
Sep 20, 2022 | 270.62 | 271.49 | 262.88 | 265.71 | 839,826 | -7.56(-2.76%) |
Sep 19, 2022 | 272.86 | 274.41 | 270.70 | 273.26 | 594,450 | -1.75(-0.64%) |
Sep 16, 2022 | 273.77 | 275.55 | 271.62 | 275.01 | 1,499,255 | -1.98(-0.72%) |
Sep 15, 2022 | 280.77 | 281.89 | 275.22 | 276.99 | 633,101 | -3.83(-1.36%) |
Sep 14, 2022 | 286.69 | 286.99 | 277.68 | 280.82 | 546,179 | -4.41(-1.55%) |
Sep 13, 2022 | 291.11 | 291.11 | 284.87 | 285.23 | 926,623 | -12.38(-4.16%) |
Sep 12, 2022 | 296.41 | 298.02 | 294.96 | 297.62 | 511,068 | +3.72(+1.27%) |
Sep 09, 2022 | 292.40 | 294.84 | 290.96 | 293.90 | 390,902 | +3.37(+1.16%) |
Sep 08, 2022 | 286.25 | 290.92 | 285.39 | 290.53 | 753,946 | +1.65(+0.57%) |
Sep 07, 2022 | 282.72 | 289.27 | 281.28 | 288.88 | 590,135 | +6.41(+2.27%) |
Sep 06, 2022 | 280.00 | 284.91 | 278.35 | 282.48 | 661,020 | +3.43(+1.23%) |
Sep 02, 2022 | 284.72 | 285.18 | 277.04 | 279.04 | 496,591 | -2.33(-0.83%) |