Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 289.57 | 301.60 | 284.95 | 300.63 | 1,126,106 | +10.47(+3.61%) |
Nov 29, 2022 | 289.20 | 290.92 | 285.31 | 290.16 | 596,164 | +3.73(+1.30%) |
Nov 28, 2022 | 290.10 | 294.57 | 286.02 | 286.44 | 683,564 | -5.63(-1.93%) |
Nov 25, 2022 | 292.88 | 295.63 | 291.80 | 292.07 | 228,614 | -3.02(-1.02%) |
Nov 23, 2022 | 294.29 | 298.56 | 290.80 | 295.09 | 597,177 | +1.12(+0.38%) |
Nov 22, 2022 | 299.73 | 299.73 | 292.34 | 293.97 | 862,011 | -2.68(-0.90%) |
Nov 21, 2022 | 296.37 | 298.44 | 294.05 | 296.65 | 505,027 | +0.26(+0.09%) |
Nov 18, 2022 | 300.78 | 301.90 | 292.20 | 296.39 | 972,930 | -0.43(-0.14%) |
Nov 17, 2022 | 299.03 | 299.03 | 289.76 | 296.82 | 1,057,620 | -8.35(-2.73%) |
Nov 16, 2022 | 313.48 | 313.72 | 304.61 | 305.16 | 757,829 | -10.85(-3.43%) |
Nov 15, 2022 | 318.23 | 321.22 | 312.94 | 316.01 | 892,900 | +3.80(+1.22%) |
Nov 14, 2022 | 309.48 | 319.09 | 308.80 | 312.22 | 926,871 | +0.16(+0.05%) |
Nov 11, 2022 | 308.28 | 316.92 | 305.95 | 312.06 | 1,274,973 | +8.42(+2.77%) |
Nov 10, 2022 | 298.33 | 304.25 | 294.37 | 303.63 | 1,449,888 | +23.62(+8.43%) |
Nov 09, 2022 | 284.26 | 289.53 | 278.94 | 280.02 | 906,800 | -8.15(-2.83%) |
Nov 08, 2022 | 282.83 | 289.63 | 280.37 | 288.17 | 1,437,907 | +8.03(+2.87%) |
Nov 07, 2022 | 272.26 | 282.16 | 271.33 | 280.14 | 841,214 | +10.00(+3.70%) |
Nov 04, 2022 | 264.56 | 270.24 | 262.94 | 270.13 | 739,301 | +8.82(+3.38%) |
Nov 03, 2022 | 254.65 | 263.92 | 250.97 | 261.31 | 838,329 | +2.62(+1.01%) |
Nov 02, 2022 | 269.43 | 272.70 | 258.17 | 258.69 | 1,067,401 | -12.40(-4.57%) |
Nov 01, 2022 | 275.49 | 279.75 | 267.53 | 271.09 | 1,107,243 | -1.72(-0.63%) |
Oct 31, 2022 | 265.78 | 275.99 | 262.29 | 272.81 | 885,026 | +3.97(+1.48%) |
Oct 28, 2022 | 264.53 | 270.03 | 261.14 | 268.83 | 680,570 | +6.15(+2.34%) |
Oct 27, 2022 | 270.58 | 274.93 | 259.50 | 262.68 | 1,241,104 | -10.02(-3.68%) |
Oct 26, 2022 | 284.77 | 284.77 | 261.79 | 272.71 | 1,605,270 | +0.47(+0.17%) |
Oct 25, 2022 | 267.63 | 276.25 | 267.53 | 272.24 | 1,078,605 | +4.78(+1.79%) |
Oct 24, 2022 | 260.91 | 269.14 | 258.75 | 267.46 | 855,220 | +8.73(+3.38%) |
Oct 21, 2022 | 255.81 | 259.08 | 251.62 | 258.73 | 1,219,216 | +2.76(+1.08%) |
Oct 20, 2022 | 257.80 | 263.35 | 248.74 | 255.97 | 1,115,172 | -3.09(-1.19%) |
Oct 19, 2022 | 265.01 | 265.87 | 257.04 | 259.06 | 797,793 | -7.82(-2.93%) |
Oct 18, 2022 | 272.04 | 275.63 | 264.69 | 266.88 | 860,985 | +1.51(+0.57%) |
Oct 17, 2022 | 265.07 | 269.89 | 264.64 | 265.37 | 967,653 | +7.52(+2.92%) |
Oct 14, 2022 | 271.05 | 272.37 | 257.50 | 257.84 | 809,513 | -8.95(-3.36%) |
Oct 13, 2022 | 261.62 | 271.60 | 255.13 | 266.80 | 1,635,351 | -6.06(-2.22%) |
Oct 12, 2022 | 268.72 | 274.11 | 264.34 | 272.86 | 1,026,725 | +6.85(+2.57%) |
Oct 11, 2022 | 263.02 | 269.63 | 262.46 | 266.01 | 1,382,407 | -0.09(-0.03%) |
Oct 10, 2022 | 260.62 | 267.31 | 257.13 | 266.10 | 1,311,470 | +7.76(+3.00%) |
Oct 07, 2022 | 269.34 | 270.60 | 257.45 | 258.34 | 1,161,431 | -17.03(-6.18%) |
Oct 06, 2022 | 269.93 | 277.11 | 268.98 | 275.37 | 968,730 | +4.66(+1.72%) |
Oct 05, 2022 | 261.40 | 273.80 | 261.40 | 270.71 | 775,558 | -0.67(-0.25%) |
Oct 04, 2022 | 266.85 | 272.17 | 264.87 | 271.38 | 1,395,821 | +11.22(+4.31%) |
Oct 03, 2022 | 249.42 | 261.76 | 249.42 | 260.16 | 1,022,012 | +13.01(+5.27%) |
Sep 30, 2022 | 252.94 | 255.30 | 246.90 | 247.14 | 800,912 | -5.38(-2.13%) |
Sep 29, 2022 | 251.28 | 253.64 | 250.22 | 252.52 | 680,278 | -1.99(-0.78%) |
Sep 28, 2022 | 248.95 | 256.01 | 246.92 | 254.51 | 700,317 | +6.39(+2.57%) |
Sep 27, 2022 | 249.20 | 251.71 | 245.25 | 248.12 | 934,010 | +1.86(+0.75%) |
Sep 26, 2022 | 246.40 | 251.39 | 244.82 | 246.26 | 688,170 | -0.15(-0.06%) |
Sep 23, 2022 | 239.67 | 246.63 | 238.43 | 246.41 | 1,120,219 | +3.63(+1.49%) |
Sep 22, 2022 | 247.97 | 248.82 | 241.97 | 242.78 | 677,836 | -7.17(-2.87%) |
Sep 21, 2022 | 254.86 | 257.99 | 249.86 | 249.96 | 739,214 | -1.97(-0.78%) |
Sep 20, 2022 | 254.13 | 255.48 | 249.23 | 251.92 | 739,616 | -4.67(-1.82%) |
Sep 19, 2022 | 250.34 | 257.26 | 249.77 | 256.59 | 822,768 | +4.22(+1.67%) |
Sep 16, 2022 | 247.25 | 253.33 | 242.94 | 252.37 | 2,004,642 | -2.31(-0.91%) |
Sep 15, 2022 | 258.60 | 260.59 | 253.25 | 254.69 | 786,129 | -3.35(-1.30%) |
Sep 14, 2022 | 260.13 | 260.15 | 255.46 | 258.03 | 620,165 | -0.86(-0.33%) |
Sep 13, 2022 | 265.15 | 267.63 | 257.95 | 258.90 | 1,095,503 | -15.30(-5.58%) |
Sep 12, 2022 | 267.71 | 276.73 | 267.45 | 274.20 | 816,226 | +7.16(+2.68%) |
Sep 09, 2022 | 259.75 | 267.30 | 259.75 | 267.03 | 760,345 | +8.95(+3.47%) |
Sep 08, 2022 | 260.29 | 260.47 | 254.14 | 258.08 | 1,192,896 | -4.17(-1.59%) |
Sep 07, 2022 | 270.65 | 270.65 | 257.96 | 262.25 | 1,366,258 | -7.97(-2.95%) |
Sep 06, 2022 | 272.29 | 274.96 | 268.59 | 270.22 | 833,694 | +0.07(+0.03%) |
Sep 02, 2022 | 278.50 | 279.16 | 267.83 | 270.15 | 646,937 | -5.44(-1.97%) |