Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 285.21 | 294.33 | 280.50 | 294.15 | 1,373,386 | +8.62(+3.02%) |
Nov 29, 2022 | 287.06 | 288.82 | 284.14 | 285.53 | 584,316 | -2.33(-0.81%) |
Nov 28, 2022 | 291.93 | 296.85 | 287.36 | 287.85 | 737,625 | -8.98(-3.03%) |
Nov 25, 2022 | 292.39 | 298.15 | 291.64 | 296.84 | 436,416 | +3.00(+1.02%) |
Nov 23, 2022 | 290.48 | 294.97 | 289.13 | 293.84 | 403,465 | +3.55(+1.22%) |
Nov 22, 2022 | 288.49 | 291.18 | 286.27 | 290.29 | 386,909 | +3.08(+1.07%) |
Nov 21, 2022 | 285.43 | 289.30 | 283.93 | 287.21 | 564,236 | -0.38(-0.13%) |
Nov 18, 2022 | 289.78 | 291.57 | 282.90 | 287.60 | 708,978 | +2.49(+0.87%) |
Nov 17, 2022 | 286.36 | 286.36 | 280.86 | 285.11 | 859,247 | -6.83(-2.34%) |
Nov 16, 2022 | 293.19 | 294.29 | 289.48 | 291.94 | 814,429 | -1.97(-0.67%) |
Nov 15, 2022 | 297.64 | 299.68 | 291.04 | 293.90 | 876,051 | +5.06(+1.75%) |
Nov 14, 2022 | 301.37 | 302.62 | 288.70 | 288.85 | 1,093,052 | -16.50(-5.40%) |
Nov 11, 2022 | 292.44 | 307.80 | 290.44 | 305.35 | 1,913,071 | +15.85(+5.47%) |
Nov 10, 2022 | 273.68 | 289.88 | 270.55 | 289.50 | 1,611,633 | +31.27(+12.11%) |
Nov 09, 2022 | 261.00 | 263.19 | 257.47 | 258.23 | 522,970 | -4.58(-1.74%) |
Nov 08, 2022 | 261.55 | 265.62 | 259.87 | 262.81 | 745,308 | +2.71(+1.04%) |
Nov 07, 2022 | 258.54 | 260.40 | 255.91 | 260.11 | 532,744 | +5.34(+2.10%) |
Nov 04, 2022 | 254.28 | 256.75 | 249.89 | 254.77 | 586,602 | +4.27(+1.70%) |
Nov 03, 2022 | 248.26 | 252.91 | 247.90 | 250.50 | 549,162 | -1.47(-0.58%) |
Nov 02, 2022 | 259.17 | 251.94 | 251.96 | 955,044 | -8.11(-3.12%) | |
Nov 01, 2022 | 264.55 | 266.36 | 259.34 | 260.07 | 802,459 | -0.51(-0.20%) |
Oct 31, 2022 | 262.47 | 264.35 | 259.61 | 260.58 | 897,122 | -4.15(-1.57%) |
Oct 28, 2022 | 256.04 | 265.62 | 254.96 | 264.73 | 872,698 | +7.96(+3.10%) |
Oct 27, 2022 | 254.76 | 259.42 | 253.86 | 256.77 | 1,034,170 | +3.97(+1.57%) |
Oct 26, 2022 | 252.94 | 258.62 | 250.76 | 252.81 | 1,175,726 | +0.05(+0.02%) |
Oct 25, 2022 | 236.58 | 254.04 | 235.23 | 252.76 | 1,633,103 | +12.40(+5.16%) |
Oct 24, 2022 | 239.22 | 241.96 | 235.78 | 240.36 | 1,331,409 | +2.90(+1.22%) |
Oct 21, 2022 | 232.30 | 237.97 | 228.82 | 237.46 | 1,009,383 | +4.53(+1.95%) |
Oct 20, 2022 | 237.66 | 240.78 | 231.48 | 232.93 | 744,393 | -4.39(-1.85%) |
Oct 19, 2022 | 238.57 | 240.78 | 234.99 | 237.32 | 743,785 | -3.97(-1.65%) |
Oct 18, 2022 | 245.95 | 246.42 | 240.63 | 241.29 | 1,042,913 | +2.82(+1.18%) |
Oct 17, 2022 | 235.83 | 240.33 | 235.83 | 238.47 | 800,936 | +7.66(+3.32%) |
Oct 14, 2022 | 239.74 | 242.85 | 230.58 | 230.81 | 785,090 | -6.46(-2.72%) |
Oct 13, 2022 | 228.13 | 239.18 | 225.82 | 237.27 | 883,350 | +2.24(+0.95%) |
Oct 12, 2022 | 236.61 | 237.64 | 233.73 | 235.03 | 772,767 | -1.31(-0.55%) |
Oct 11, 2022 | 237.34 | 240.11 | 233.82 | 236.34 | 918,088 | -2.15(-0.90%) |
Oct 10, 2022 | 242.63 | 242.63 | 236.44 | 238.49 | 777,501 | -2.34(-0.97%) |
Oct 07, 2022 | 246.44 | 247.48 | 239.20 | 240.83 | 980,266 | -8.45(-3.39%) |
Oct 06, 2022 | 256.26 | 257.60 | 247.98 | 249.28 | 880,053 | -7.64(-2.97%) |
Oct 05, 2022 | 253.44 | 259.14 | 252.62 | 256.92 | 835,973 | -0.12(-0.05%) |
Oct 04, 2022 | 249.89 | 257.26 | 248.99 | 257.04 | 871,466 | +10.90(+4.43%) |
Oct 03, 2022 | 239.85 | 247.55 | 238.03 | 246.14 | 599,833 | +7.61(+3.19%) |
Sep 30, 2022 | 241.68 | 244.90 | 238.12 | 238.52 | 1,004,261 | -3.38(-1.40%) |
Sep 29, 2022 | 245.11 | 245.11 | 240.03 | 241.91 | 754,897 | -5.32(-2.15%) |
Sep 28, 2022 | 246.72 | 249.55 | 244.80 | 247.23 | 604,189 | +2.20(+0.90%) |
Sep 27, 2022 | 248.71 | 249.99 | 243.16 | 245.03 | 990,769 | -0.57(-0.23%) |
Sep 26, 2022 | 249.77 | 250.05 | 243.82 | 245.60 | 903,296 | -4.29(-1.72%) |
Sep 23, 2022 | 249.08 | 250.72 | 245.46 | 249.89 | 894,022 | -0.60(-0.24%) |
Sep 22, 2022 | 260.70 | 262.14 | 248.45 | 250.48 | 1,306,185 | -11.18(-4.27%) |
Sep 21, 2022 | 267.95 | 270.73 | 261.66 | 261.67 | 567,079 | -4.03(-1.52%) |
Sep 20, 2022 | 270.62 | 271.48 | 262.88 | 265.70 | 839,850 | -7.55(-2.76%) |
Sep 19, 2022 | 272.85 | 274.40 | 270.69 | 273.26 | 594,468 | -1.75(-0.64%) |
Sep 16, 2022 | 273.77 | 275.54 | 271.61 | 275.00 | 1,499,298 | -1.98(-0.72%) |
Sep 15, 2022 | 280.76 | 281.88 | 275.21 | 276.99 | 633,120 | -3.83(-1.36%) |
Sep 14, 2022 | 286.68 | 286.98 | 277.67 | 280.81 | 546,195 | -4.42(-1.55%) |
Sep 13, 2022 | 291.10 | 291.10 | 284.86 | 285.23 | 926,650 | -12.38(-4.16%) |
Sep 12, 2022 | 296.40 | 298.01 | 294.95 | 297.61 | 511,083 | +3.72(+1.27%) |
Sep 09, 2022 | 292.39 | 294.83 | 290.96 | 293.89 | 390,914 | +3.37(+1.16%) |
Sep 08, 2022 | 286.24 | 290.91 | 285.38 | 290.52 | 753,967 | +1.65(+0.57%) |
Sep 07, 2022 | 282.71 | 289.26 | 281.27 | 288.88 | 590,152 | +6.41(+2.27%) |
Sep 06, 2022 | 280.00 | 284.90 | 278.34 | 282.47 | 661,039 | +3.43(+1.23%) |
Sep 02, 2022 | 284.72 | 285.17 | 277.03 | 279.04 | 496,605 | -2.33(-0.83%) |