Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 270.98 | 276.15 | 267.50 | 274.66 | 6,022,815 | +4.23(+1.56%) |
Nov 29, 2022 | 271.76 | 271.76 | 268.21 | 270.43 | 2,226,307 | -0.60(-0.22%) |
Nov 28, 2022 | 273.32 | 276.46 | 270.62 | 271.03 | 2,477,462 | -1.07(-0.39%) |
Nov 25, 2022 | 270.39 | 273.86 | 269.87 | 272.11 | 1,287,393 | +0.33(+0.12%) |
Nov 23, 2022 | 275.66 | 277.67 | 270.06 | 271.78 | 2,998,620 | -3.50(-1.27%) |
Nov 22, 2022 | 276.20 | 277.53 | 271.90 | 275.28 | 3,791,457 | -1.06(-0.39%) |
Nov 21, 2022 | 277.24 | 279.65 | 276.10 | 276.35 | 2,914,636 | +0.83(+0.30%) |
Nov 18, 2022 | 272.77 | 276.90 | 272.77 | 275.51 | 2,473,076 | -0.01(-0.00%) |
Nov 17, 2022 | 271.32 | 276.96 | 271.07 | 275.52 | 2,264,989 | +3.38(+1.24%) |
Nov 16, 2022 | 272.38 | 275.23 | 270.98 | 272.14 | 2,547,937 | +2.02(+0.75%) |
Nov 15, 2022 | 272.42 | 275.67 | 266.89 | 270.11 | 2,901,165 | -1.62(-0.60%) |
Nov 14, 2022 | 271.16 | 277.07 | 271.16 | 271.73 | 2,953,264 | +0.27(+0.10%) |
Nov 11, 2022 | 274.83 | 275.60 | 266.32 | 271.47 | 3,417,668 | -5.70(-2.06%) |
Nov 10, 2022 | 280.10 | 280.48 | 271.78 | 277.17 | 4,287,093 | +1.30(+0.47%) |
Nov 09, 2022 | 276.21 | 282.13 | 275.50 | 275.88 | 3,641,335 | -2.61(-0.94%) |
Nov 08, 2022 | 269.13 | 282.56 | 268.80 | 278.49 | 7,252,662 | +14.64(+5.55%) |
Nov 07, 2022 | 255.40 | 264.28 | 255.02 | 263.85 | 3,069,763 | +7.60(+2.97%) |
Nov 04, 2022 | 249.48 | 256.49 | 247.49 | 256.25 | 3,572,038 | +3.01(+1.19%) |
Nov 03, 2022 | 255.76 | 255.83 | 252.42 | 253.24 | 2,918,211 | -2.98(-1.16%) |
Nov 02, 2022 | 258.72 | 261.81 | 256.16 | 256.22 | 2,769,010 | -2.91(-1.12%) |
Nov 01, 2022 | 256.78 | 259.89 | 255.62 | 259.12 | 2,165,585 | +1.63(+0.63%) |
Oct 31, 2022 | 256.40 | 258.88 | 255.25 | 257.49 | 3,185,229 | -3.30(-1.26%) |
Oct 28, 2022 | 256.86 | 261.48 | 256.32 | 260.79 | 3,070,145 | +6.27(+2.46%) |
Oct 27, 2022 | 255.25 | 256.50 | 253.24 | 254.52 | 2,373,775 | +0.54(+0.21%) |
Oct 26, 2022 | 250.48 | 255.24 | 249.07 | 253.98 | 3,161,835 | +6.35(+2.57%) |
Oct 25, 2022 | 248.10 | 249.34 | 244.96 | 247.63 | 2,676,163 | -1.27(-0.51%) |
Oct 24, 2022 | 242.83 | 249.15 | 242.78 | 248.89 | 3,027,050 | +8.93(+3.72%) |
Oct 21, 2022 | 235.75 | 240.38 | 235.26 | 239.96 | 3,707,512 | +4.28(+1.81%) |
Oct 20, 2022 | 235.78 | 237.22 | 234.31 | 235.68 | 2,160,788 | -0.71(-0.30%) |
Oct 19, 2022 | 239.36 | 240.35 | 235.20 | 236.39 | 1,977,008 | -3.74(-1.56%) |
Oct 18, 2022 | 241.79 | 242.59 | 239.09 | 240.13 | 2,162,923 | -0.77(-0.32%) |
Oct 17, 2022 | 239.46 | 241.37 | 237.62 | 240.90 | 2,705,798 | +1.51(+0.63%) |
Oct 14, 2022 | 240.02 | 241.07 | 238.33 | 239.39 | 3,007,461 | -0.31(-0.13%) |
Oct 13, 2022 | 233.13 | 240.37 | 231.29 | 239.69 | 3,453,132 | +4.97(+2.12%) |
Oct 12, 2022 | 232.74 | 236.90 | 231.83 | 234.72 | 2,771,576 | +0.95(+0.41%) |
Oct 11, 2022 | 228.10 | 238.57 | 226.53 | 233.77 | 6,568,260 | +12.66(+5.72%) |
Oct 10, 2022 | 220.09 | 223.00 | 218.96 | 221.11 | 1,711,666 | +2.97(+1.36%) |
Oct 07, 2022 | 219.06 | 220.50 | 217.70 | 218.14 | 2,162,887 | -1.82(-0.83%) |
Oct 06, 2022 | 221.46 | 222.05 | 219.28 | 219.96 | 1,600,787 | -2.74(-1.23%) |
Oct 05, 2022 | 221.57 | 224.23 | 219.98 | 222.70 | 2,163,182 | +0.76(+0.34%) |
Oct 04, 2022 | 220.00 | 222.96 | 218.87 | 221.94 | 2,447,358 | +2.46(+1.12%) |
Oct 03, 2022 | 217.41 | 219.96 | 215.65 | 219.48 | 2,647,623 | +4.80(+2.24%) |
Sep 30, 2022 | 217.56 | 219.06 | 214.46 | 214.68 | 2,670,471 | -2.87(-1.32%) |
Sep 29, 2022 | 220.54 | 220.54 | 216.18 | 217.55 | 2,452,286 | -2.45(-1.11%) |
Sep 28, 2022 | 219.02 | 220.84 | 216.91 | 220.00 | 2,921,418 | +4.75(+2.21%) |
Sep 27, 2022 | 216.18 | 219.02 | 214.32 | 215.24 | 2,109,738 | -0.84(-0.39%) |
Sep 26, 2022 | 215.99 | 217.77 | 214.66 | 216.08 | 2,575,819 | -0.09(-0.04%) |
Sep 23, 2022 | 217.15 | 217.74 | 213.88 | 216.18 | 2,256,244 | -0.74(-0.34%) |
Sep 22, 2022 | 212.92 | 218.46 | 212.68 | 216.92 | 2,184,846 | +3.13(+1.47%) |
Sep 21, 2022 | 218.23 | 219.65 | 213.69 | 213.79 | 2,295,443 | -3.09(-1.43%) |
Sep 20, 2022 | 217.63 | 219.05 | 215.76 | 216.88 | 1,833,086 | -2.91(-1.32%) |
Sep 19, 2022 | 219.67 | 219.88 | 216.29 | 219.79 | 2,080,378 | -0.36(-0.16%) |
Sep 16, 2022 | 216.10 | 221.18 | 216.10 | 220.15 | 4,833,966 | +3.31(+1.53%) |
Sep 15, 2022 | 217.25 | 218.12 | 215.12 | 216.83 | 2,316,217 | -0.44(-0.20%) |
Sep 14, 2022 | 216.71 | 217.90 | 215.38 | 217.27 | 2,851,369 | +1.20(+0.56%) |
Sep 13, 2022 | 225.76 | 225.86 | 215.84 | 216.07 | 4,669,119 | -10.25(-4.53%) |
Sep 12, 2022 | 226.68 | 230.21 | 223.93 | 226.32 | 6,608,168 | -9.59(-4.07%) |
Sep 09, 2022 | 233.78 | 237.38 | 233.38 | 235.91 | 2,433,711 | +2.13(+0.91%) |
Sep 08, 2022 | 233.16 | 234.30 | 231.36 | 233.78 | 3,040,394 | +0.63(+0.27%) |
Sep 07, 2022 | 231.25 | 233.65 | 230.75 | 233.15 | 2,233,477 | +2.45(+1.06%) |
Sep 06, 2022 | 232.15 | 232.96 | 230.05 | 230.70 | 2,207,577 | -0.14(-0.06%) |
Sep 02, 2022 | 234.76 | 236.00 | 229.86 | 230.84 | 2,441,167 | -2.98(-1.27%) |