Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 252.82 | 255.02 | 242.53 | 253.60 | 564,846 | +3.86(+1.55%) |
Nov 29, 2022 | 259.54 | 260.20 | 247.77 | 249.74 | 378,393 | -7.53(-2.93%) |
Nov 28, 2022 | 264.00 | 269.74 | 256.58 | 257.27 | 336,507 | -7.00(-2.65%) |
Nov 25, 2022 | 261.82 | 265.00 | 261.67 | 264.27 | 105,222 | +0.21(+0.08%) |
Nov 23, 2022 | 251.57 | 268.31 | 250.69 | 264.06 | 458,600 | +11.85(+4.70%) |
Nov 22, 2022 | 243.01 | 252.97 | 238.00 | 252.21 | 395,572 | +9.42(+3.88%) |
Nov 21, 2022 | 246.96 | 250.95 | 242.43 | 242.79 | 379,426 | -6.99(-2.80%) |
Nov 18, 2022 | 253.52 | 254.82 | 248.50 | 249.78 | 314,087 | +1.77(+0.71%) |
Nov 17, 2022 | 246.13 | 249.86 | 241.16 | 248.01 | 351,870 | -3.63(-1.44%) |
Nov 16, 2022 | 253.87 | 256.98 | 247.45 | 251.64 | 370,872 | -1.95(-0.77%) |
Nov 15, 2022 | 250.36 | 255.66 | 245.05 | 253.59 | 517,640 | +10.40(+4.28%) |
Nov 14, 2022 | 245.57 | 247.26 | 234.81 | 243.19 | 647,707 | -3.41(-1.38%) |
Nov 11, 2022 | 271.14 | 273.23 | 244.38 | 246.60 | 731,364 | -23.83(-8.81%) |
Nov 10, 2022 | 269.80 | 277.95 | 265.32 | 270.43 | 555,194 | +15.32(+6.01%) |
Nov 09, 2022 | 254.88 | 269.00 | 252.17 | 255.11 | 515,978 | +1.32(+0.52%) |
Nov 08, 2022 | 269.00 | 271.49 | 239.77 | 253.79 | 1,272,453 | -23.63(-8.52%) |
Nov 07, 2022 | 278.15 | 281.29 | 268.00 | 277.42 | 748,263 | +3.03(+1.10%) |
Nov 04, 2022 | 282.15 | 283.69 | 263.44 | 274.39 | 534,132 | -5.53(-1.98%) |
Nov 03, 2022 | 280.40 | 289.96 | 278.00 | 279.92 | 334,863 | -3.67(-1.29%) |
Nov 02, 2022 | 292.50 | 300.11 | 283.04 | 283.59 | 412,715 | -8.46(-2.90%) |
Nov 01, 2022 | 297.64 | 297.99 | 276.71 | 292.05 | 493,912 | -1.10(-0.38%) |
Oct 31, 2022 | 283.06 | 295.49 | 280.21 | 293.15 | 399,660 | +8.49(+2.98%) |
Oct 28, 2022 | 274.67 | 285.59 | 267.25 | 284.66 | 473,642 | +11.54(+4.22%) |
Oct 27, 2022 | 298.80 | 299.74 | 265.57 | 273.12 | 1,069,651 | -23.69(-7.98%) |
Oct 26, 2022 | 292.44 | 320.54 | 292.44 | 296.82 | 814,509 | +1.51(+0.51%) |
Oct 25, 2022 | 281.03 | 307.46 | 281.03 | 295.31 | 1,056,855 | +16.79(+6.03%) |
Oct 24, 2022 | 279.70 | 282.66 | 267.04 | 278.52 | 293,555 | +1.82(+0.66%) |
Oct 21, 2022 | 273.56 | 278.18 | 262.30 | 276.70 | 273,907 | +5.82(+2.15%) |
Oct 20, 2022 | 268.35 | 279.97 | 265.01 | 270.88 | 260,206 | +1.27(+0.47%) |
Oct 19, 2022 | 270.22 | 272.44 | 261.89 | 269.61 | 275,435 | -3.94(-1.44%) |
Oct 18, 2022 | 279.10 | 284.41 | 269.14 | 273.55 | 455,194 | +4.47(+1.66%) |
Oct 17, 2022 | 261.64 | 271.03 | 260.50 | 269.08 | 384,377 | +15.20(+5.99%) |
Oct 14, 2022 | 277.97 | 281.15 | 253.62 | 253.88 | 445,669 | -20.79(-7.57%) |
Oct 13, 2022 | 261.88 | 275.69 | 258.20 | 274.67 | 329,546 | +4.96(+1.84%) |
Oct 12, 2022 | 271.65 | 271.65 | 262.47 | 269.71 | 210,230 | +0.51(+0.19%) |
Oct 11, 2022 | 267.52 | 272.92 | 254.17 | 269.20 | 324,144 | +1.24(+0.46%) |
Oct 10, 2022 | 265.00 | 270.27 | 256.93 | 267.96 | 342,755 | +3.97(+1.50%) |
Oct 07, 2022 | 276.31 | 278.49 | 260.93 | 263.99 | 521,989 | -15.19(-5.44%) |
Oct 06, 2022 | 286.55 | 292.88 | 279.03 | 279.18 | 338,846 | -6.02(-2.11%) |
Oct 05, 2022 | 285.66 | 287.54 | 277.48 | 285.20 | 223,065 | -1.67(-0.58%) |
Oct 04, 2022 | 287.20 | 290.55 | 281.76 | 286.87 | 460,600 | +7.91(+2.84%) |
Oct 03, 2022 | 278.53 | 285.74 | 270.33 | 278.96 | 523,148 | +0.89(+0.32%) |
Sep 30, 2022 | 274.94 | 291.35 | 274.29 | 278.07 | 526,781 | +2.23(+0.81%) |
Sep 29, 2022 | 271.81 | 278.46 | 267.58 | 275.84 | 340,402 | +2.32(+0.85%) |
Sep 28, 2022 | 261.00 | 275.89 | 261.10 | 273.52 | 328,868 | +12.69(+4.87%) |
Sep 27, 2022 | 259.79 | 265.56 | 256.14 | 260.83 | 304,337 | +6.04(+2.37%) |
Sep 26, 2022 | 250.07 | 258.38 | 250.07 | 254.79 | 343,544 | +2.71(+1.08%) |
Sep 23, 2022 | 251.20 | 254.76 | 245.03 | 252.08 | 504,980 | -6.76(-2.61%) |
Sep 22, 2022 | 283.08 | 283.08 | 254.41 | 258.84 | 821,404 | -25.85(-9.08%) |
Sep 21, 2022 | 291.45 | 300.96 | 284.40 | 284.69 | 443,630 | -5.38(-1.85%) |
Sep 20, 2022 | 291.33 | 293.49 | 285.75 | 290.07 | 331,890 | -3.42(-1.17%) |
Sep 19, 2022 | 281.60 | 293.94 | 277.01 | 293.49 | 439,351 | +8.08(+2.83%) |
Sep 16, 2022 | 278.46 | 286.80 | 276.92 | 285.41 | 784,534 | +1.46(+0.51%) |
Sep 15, 2022 | 290.07 | 298.59 | 282.09 | 283.95 | 468,581 | -7.43(-2.55%) |
Sep 14, 2022 | 289.45 | 295.59 | 284.28 | 291.38 | 426,998 | +3.78(+1.31%) |
Sep 13, 2022 | 279.61 | 289.55 | 276.24 | 287.60 | 508,367 | +0.63(+0.22%) |
Sep 12, 2022 | 284.75 | 290.00 | 279.90 | 286.97 | 574,763 | -0.17(-0.06%) |
Sep 09, 2022 | 295.94 | 298.80 | 286.89 | 287.14 | 498,310 | -6.06(-2.07%) |
Sep 08, 2022 | 282.73 | 300.67 | 282.73 | 293.20 | 532,716 | +6.09(+2.12%) |
Sep 07, 2022 | 274.49 | 288.60 | 273.04 | 287.11 | 342,480 | +11.55(+4.19%) |
Sep 06, 2022 | 277.30 | 281.69 | 269.02 | 275.56 | 760,359 | -16.63(-5.69%) |
Sep 02, 2022 | 301.01 | 302.93 | 288.40 | 292.19 | 452,907 | -4.25(-1.43%) |