Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 260.51 | 264.07 | 259.75 | 263.57 | 5,378,216 | +2.80(+1.07%) |
Nov 29, 2022 | 260.38 | 261.26 | 258.91 | 260.77 | 2,988,922 | -1.41(-0.54%) |
Nov 28, 2022 | 264.10 | 265.12 | 261.70 | 262.18 | 3,289,494 | -2.04(-0.77%) |
Nov 25, 2022 | 263.75 | 264.52 | 262.16 | 264.22 | 1,661,722 | +1.66(+0.63%) |
Nov 23, 2022 | 264.75 | 264.84 | 262.18 | 262.56 | 2,617,554 | -1.43(-0.54%) |
Nov 22, 2022 | 264.22 | 264.51 | 263.55 | 263.99 | 2,883,670 | +0.23(+0.09%) |
Nov 21, 2022 | 263.88 | 264.20 | 262.39 | 263.76 | 3,095,549 | +1.10(+0.42%) |
Nov 18, 2022 | 263.18 | 264.32 | 261.45 | 262.65 | 2,809,368 | +0.01(+0.00%) |
Nov 17, 2022 | 261.40 | 263.60 | 259.95 | 262.64 | 2,568,130 | +0.82(+0.31%) |
Nov 16, 2022 | 258.38 | 263.67 | 258.38 | 261.83 | 4,300,940 | +4.49(+1.74%) |
Nov 15, 2022 | 259.66 | 260.40 | 255.90 | 257.34 | 5,647,505 | -4.26(-1.63%) |
Nov 14, 2022 | 260.31 | 263.94 | 259.97 | 261.60 | 3,493,976 | +0.85(+0.32%) |
Nov 11, 2022 | 265.50 | 266.14 | 258.63 | 260.75 | 4,936,340 | -4.31(-1.63%) |
Nov 10, 2022 | 270.45 | 270.63 | 261.89 | 265.06 | 4,693,708 | -1.83(-0.69%) |
Nov 09, 2022 | 267.59 | 269.26 | 266.80 | 266.90 | 2,716,608 | -0.59(-0.22%) |
Nov 08, 2022 | 266.01 | 268.56 | 265.66 | 267.49 | 2,743,700 | +1.91(+0.72%) |
Nov 07, 2022 | 264.29 | 267.18 | 264.29 | 265.57 | 3,153,142 | +1.72(+0.65%) |
Nov 04, 2022 | 264.80 | 264.90 | 261.46 | 263.85 | 3,389,511 | +1.60(+0.61%) |
Nov 03, 2022 | 258.77 | 263.91 | 257.86 | 262.25 | 3,356,834 | +2.48(+0.95%) |
Nov 02, 2022 | 262.30 | 259.71 | 259.77 | 3,195,494 | -2.48(-0.95%) | |
Nov 01, 2022 | 262.96 | 263.06 | 259.09 | 262.25 | 2,852,561 | +0.28(+0.11%) |
Oct 31, 2022 | 262.36 | 262.90 | 260.19 | 261.97 | 3,497,918 | -1.79(-0.68%) |
Oct 28, 2022 | 257.02 | 264.04 | 255.56 | 263.76 | 4,837,282 | +9.04(+3.55%) |
Oct 27, 2022 | 252.69 | 256.52 | 251.98 | 254.72 | 4,314,613 | +8.17(+3.31%) |
Oct 26, 2022 | 247.73 | 250.47 | 246.08 | 246.55 | 3,730,080 | +0.84(+0.34%) |
Oct 25, 2022 | 244.59 | 247.19 | 244.43 | 245.71 | 2,798,513 | +0.39(+0.16%) |
Oct 24, 2022 | 245.27 | 246.80 | 243.15 | 245.31 | 4,293,455 | +0.74(+0.30%) |
Oct 21, 2022 | 240.40 | 245.35 | 239.72 | 244.57 | 3,392,958 | +4.59(+1.91%) |
Oct 20, 2022 | 239.77 | 241.88 | 239.29 | 239.98 | 2,509,093 | -0.94(-0.39%) |
Oct 19, 2022 | 240.20 | 242.62 | 239.35 | 240.92 | 3,144,581 | +1.50(+0.63%) |
Oct 18, 2022 | 239.59 | 240.60 | 237.56 | 239.42 | 3,250,632 | +2.60(+1.10%) |
Oct 17, 2022 | 236.16 | 237.53 | 233.98 | 236.82 | 2,870,196 | +3.19(+1.37%) |
Oct 14, 2022 | 239.32 | 239.65 | 232.91 | 233.63 | 3,037,717 | -3.45(-1.45%) |
Oct 13, 2022 | 225.27 | 239.53 | 225.27 | 237.08 | 5,243,688 | +9.31(+4.09%) |
Oct 12, 2022 | 227.97 | 230.62 | 227.77 | 227.77 | 2,819,934 | +0.01(+0.00%) |
Oct 11, 2022 | 224.98 | 229.75 | 224.76 | 227.76 | 3,298,246 | +2.02(+0.89%) |
Oct 10, 2022 | 224.26 | 227.00 | 224.26 | 225.74 | 2,777,587 | +1.69(+0.75%) |
Oct 07, 2022 | 224.79 | 225.40 | 222.98 | 224.05 | 2,387,954 | -1.50(-0.66%) |
Oct 06, 2022 | 229.96 | 230.48 | 225.26 | 225.55 | 3,121,245 | -4.17(-1.82%) |
Oct 05, 2022 | 227.62 | 230.99 | 226.88 | 229.72 | 3,156,350 | +0.57(+0.25%) |
Oct 04, 2022 | 227.43 | 231.60 | 226.95 | 229.15 | 3,836,138 | +3.04(+1.34%) |
Oct 03, 2022 | 224.37 | 227.56 | 222.62 | 226.11 | 3,448,364 | +4.42(+1.99%) |
Sep 30, 2022 | 224.17 | 225.62 | 221.54 | 221.69 | 3,777,428 | -3.52(-1.56%) |
Sep 29, 2022 | 227.06 | 228.34 | 223.35 | 225.21 | 3,177,712 | -2.44(-1.07%) |
Sep 28, 2022 | 226.87 | 229.18 | 224.60 | 227.65 | 4,373,942 | +0.23(+0.10%) |
Sep 27, 2022 | 234.99 | 235.33 | 227.29 | 227.42 | 4,371,889 | -6.78(-2.90%) |
Sep 26, 2022 | 236.30 | 236.59 | 232.94 | 234.20 | 3,308,735 | -2.10(-0.89%) |
Sep 23, 2022 | 237.52 | 239.33 | 234.62 | 236.31 | 2,781,129 | -1.91(-0.80%) |
Sep 22, 2022 | 240.57 | 240.61 | 237.94 | 238.22 | 2,394,081 | -3.02(-1.25%) |
Sep 21, 2022 | 245.13 | 246.84 | 241.24 | 241.24 | 2,537,630 | -4.15(-1.69%) |
Sep 20, 2022 | 246.06 | 246.44 | 242.87 | 245.39 | 2,227,577 | -1.55(-0.63%) |
Sep 19, 2022 | 244.04 | 247.45 | 243.42 | 246.94 | 2,285,417 | +2.02(+0.82%) |
Sep 16, 2022 | 241.98 | 245.79 | 241.88 | 244.92 | 4,480,525 | +1.38(+0.57%) |
Sep 15, 2022 | 245.02 | 245.22 | 242.59 | 243.53 | 2,382,590 | -2.16(-0.88%) |
Sep 14, 2022 | 245.00 | 248.14 | 244.40 | 245.69 | 2,859,681 | +1.33(+0.55%) |
Sep 13, 2022 | 247.64 | 248.80 | 243.73 | 244.36 | 2,711,111 | -5.80(-2.32%) |
Sep 12, 2022 | 249.81 | 251.15 | 249.25 | 250.16 | 2,294,246 | +0.82(+0.33%) |
Sep 09, 2022 | 250.06 | 250.52 | 248.09 | 249.35 | 2,089,145 | -0.54(-0.22%) |
Sep 08, 2022 | 247.74 | 250.85 | 247.24 | 249.88 | 2,548,791 | +1.59(+0.64%) |
Sep 07, 2022 | 245.14 | 249.63 | 244.97 | 248.29 | 4,355,778 | +3.87(+1.58%) |
Sep 06, 2022 | 244.49 | 246.67 | 243.45 | 244.42 | 2,753,460 | -0.11(-0.05%) |
Sep 02, 2022 | 247.32 | 248.44 | 243.43 | 244.53 | 1,867,241 | -1.88(-0.76%) |