Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 281.39 | 293.86 | 279.85 | 293.05 | 55,520 | +12.13(+4.32%) |
Nov 29, 2022 | 285.96 | 285.96 | 279.47 | 280.91 | 80,296 | -5.05(-1.77%) |
Nov 28, 2022 | 283.25 | 289.06 | 283.25 | 285.96 | 58,565 | -1.27(-0.44%) |
Nov 25, 2022 | 288.31 | 290.38 | 284.33 | 287.23 | 20,197 | +0.99(+0.34%) |
Nov 23, 2022 | 287.58 | 291.41 | 284.83 | 286.25 | 45,506 | -1.13(-0.39%) |
Nov 22, 2022 | 284.92 | 288.85 | 281.94 | 287.38 | 58,603 | +6.05(+2.15%) |
Nov 21, 2022 | 288.13 | 288.23 | 278.39 | 281.33 | 78,802 | -9.37(-3.22%) |
Nov 18, 2022 | 286.72 | 292.27 | 283.60 | 290.70 | 51,369 | +8.24(+2.92%) |
Nov 17, 2022 | 277.87 | 284.02 | 277.87 | 282.46 | 77,601 | +2.60(+0.93%) |
Nov 16, 2022 | 284.96 | 284.96 | 275.74 | 279.86 | 64,567 | -5.37(-1.88%) |
Nov 15, 2022 | 289.07 | 291.06 | 282.76 | 285.23 | 57,242 | -1.65(-0.58%) |
Nov 14, 2022 | 282.63 | 288.05 | 279.43 | 286.88 | 56,173 | +4.86(+1.72%) |
Nov 11, 2022 | 289.97 | 293.35 | 279.25 | 282.02 | 75,381 | -5.81(-2.02%) |
Nov 10, 2022 | 277.32 | 289.32 | 274.46 | 287.83 | 82,587 | +19.99(+7.46%) |
Nov 09, 2022 | 275.18 | 276.60 | 265.59 | 267.84 | 70,514 | -10.55(-3.79%) |
Nov 08, 2022 | 281.42 | 288.11 | 275.25 | 278.39 | 84,722 | +0.01(+0.00%) |
Nov 07, 2022 | 289.23 | 291.26 | 274.28 | 278.38 | 84,952 | -11.29(-3.90%) |
Nov 04, 2022 | 311.24 | 314.79 | 286.69 | 289.67 | 90,891 | -27.42(-8.65%) |
Nov 03, 2022 | 320.75 | 323.07 | 316.11 | 317.09 | 66,833 | -9.25(-2.83%) |
Nov 02, 2022 | 337.49 | 338.68 | 325.66 | 326.34 | 53,607 | -8.98(-2.68%) |
Nov 01, 2022 | 340.41 | 340.41 | 331.13 | 335.32 | 41,988 | -1.94(-0.57%) |
Oct 31, 2022 | 340.85 | 340.85 | 333.03 | 337.25 | 48,111 | -3.32(-0.97%) |
Oct 28, 2022 | 325.35 | 341.03 | 325.35 | 340.57 | 50,391 | +14.59(+4.48%) |
Oct 27, 2022 | 332.10 | 334.82 | 322.61 | 325.98 | 73,590 | -4.95(-1.50%) |
Oct 26, 2022 | 326.07 | 335.55 | 322.41 | 330.93 | 50,093 | +3.03(+0.93%) |
Oct 25, 2022 | 316.98 | 330.38 | 316.98 | 327.90 | 60,899 | +12.63(+4.01%) |
Oct 24, 2022 | 312.49 | 315.72 | 309.03 | 315.26 | 75,014 | +2.09(+0.67%) |
Oct 21, 2022 | 299.75 | 313.92 | 298.01 | 313.17 | 53,494 | +15.73(+5.29%) |
Oct 20, 2022 | 297.77 | 303.94 | 293.38 | 297.44 | 45,912 | -3.85(-1.28%) |
Oct 19, 2022 | 301.12 | 301.30 | 295.25 | 301.30 | 38,955 | +0.87(+0.29%) |
Oct 18, 2022 | 299.55 | 300.43 | 294.29 | 300.43 | 48,488 | +4.40(+1.49%) |
Oct 17, 2022 | 291.69 | 296.97 | 291.69 | 296.03 | 40,280 | +11.42(+4.01%) |
Oct 14, 2022 | 297.89 | 297.89 | 284.44 | 284.62 | 47,800 | -9.34(-3.18%) |
Oct 13, 2022 | 282.54 | 296.04 | 278.49 | 293.95 | 45,525 | +4.76(+1.64%) |
Oct 12, 2022 | 292.60 | 292.68 | 288.95 | 289.20 | 35,112 | -0.94(-0.33%) |
Oct 11, 2022 | 289.84 | 292.40 | 284.00 | 290.14 | 33,709 | -0.19(-0.07%) |
Oct 10, 2022 | 292.86 | 292.86 | 285.15 | 290.33 | 50,398 | -2.68(-0.91%) |
Oct 07, 2022 | 303.96 | 304.19 | 291.31 | 293.01 | 44,317 | -15.66(-5.07%) |
Oct 06, 2022 | 309.16 | 311.24 | 305.83 | 308.67 | 46,739 | +0.27(+0.09%) |
Oct 05, 2022 | 299.59 | 309.26 | 296.37 | 308.39 | 47,066 | +7.79(+2.59%) |
Oct 04, 2022 | 295.72 | 300.67 | 295.72 | 300.61 | 33,217 | +10.38(+3.58%) |
Oct 03, 2022 | 290.22 | 291.78 | 283.89 | 290.23 | 58,889 | +4.71(+1.65%) |
Sep 30, 2022 | 283.67 | 293.72 | 283.67 | 285.52 | 49,839 | -0.53(-0.19%) |
Sep 29, 2022 | 289.19 | 289.19 | 281.52 | 286.05 | 56,263 | -4.57(-1.57%) |
Sep 28, 2022 | 283.19 | 291.61 | 280.60 | 290.63 | 46,939 | +10.55(+3.77%) |
Sep 27, 2022 | 281.59 | 282.45 | 275.75 | 280.07 | 56,445 | +2.10(+0.76%) |
Sep 26, 2022 | 278.13 | 283.50 | 277.57 | 277.97 | 48,277 | -1.37(-0.49%) |
Sep 23, 2022 | 280.19 | 280.19 | 274.63 | 279.34 | 45,375 | -3.07(-1.09%) |
Sep 22, 2022 | 289.04 | 289.04 | 281.14 | 282.42 | 51,762 | -5.04(-1.75%) |
Sep 21, 2022 | 292.79 | 295.55 | 287.03 | 287.45 | 65,959 | -5.26(-1.80%) |
Sep 20, 2022 | 299.73 | 299.73 | 288.87 | 292.72 | 60,296 | -7.80(-2.60%) |
Sep 19, 2022 | 297.48 | 301.44 | 294.62 | 300.52 | 70,596 | -0.09(-0.03%) |
Sep 16, 2022 | 289.78 | 300.67 | 286.17 | 300.61 | 263,908 | +8.93(+3.06%) |
Sep 15, 2022 | 299.56 | 299.56 | 289.68 | 291.68 | 78,771 | -6.96(-2.33%) |
Sep 14, 2022 | 299.26 | 299.29 | 294.73 | 298.64 | 56,729 | +2.31(+0.78%) |
Sep 13, 2022 | 299.57 | 300.11 | 295.43 | 296.32 | 47,001 | -9.42(-3.08%) |
Sep 12, 2022 | 303.62 | 306.19 | 302.47 | 305.74 | 41,618 | +1.89(+0.62%) |
Sep 09, 2022 | 301.20 | 305.93 | 300.94 | 303.85 | 47,290 | +3.59(+1.20%) |
Sep 08, 2022 | 297.99 | 301.50 | 294.29 | 300.26 | 57,134 | +0.26(+0.09%) |
Sep 07, 2022 | 296.64 | 300.98 | 296.04 | 300.00 | 46,206 | +5.06(+1.71%) |
Sep 06, 2022 | 292.68 | 295.76 | 287.42 | 294.94 | 64,602 | +0.82(+0.28%) |
Sep 02, 2022 | 300.51 | 300.51 | 291.85 | 294.13 | 48,337 | -4.99(-1.67%) |