Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 266.59 | 274.60 | 264.77 | 274.28 | 1,624,790 | +7.86(+2.95%) |
Nov 29, 2022 | 265.51 | 270.75 | 262.83 | 266.42 | 1,235,283 | +3.86(+1.47%) |
Nov 28, 2022 | 263.60 | 264.81 | 259.98 | 262.56 | 1,685,416 | -6.62(-2.46%) |
Nov 25, 2022 | 273.10 | 273.97 | 263.15 | 269.18 | 1,360,097 | -10.93(-3.90%) |
Nov 23, 2022 | 278.32 | 285.18 | 276.08 | 280.11 | 1,007,964 | +0.80(+0.29%) |
Nov 22, 2022 | 279.87 | 281.95 | 273.74 | 279.31 | 1,255,441 | +0.21(+0.07%) |
Nov 21, 2022 | 271.49 | 282.70 | 265.97 | 279.10 | 1,381,049 | +5.82(+2.13%) |
Nov 18, 2022 | 277.25 | 277.25 | 270.70 | 273.28 | 1,283,296 | -0.46(-0.17%) |
Nov 17, 2022 | 279.85 | 280.21 | 271.35 | 273.75 | 1,706,447 | -9.20(-3.25%) |
Nov 16, 2022 | 291.42 | 292.78 | 281.51 | 282.94 | 1,506,466 | -8.97(-3.07%) |
Nov 15, 2022 | 296.65 | 297.31 | 276.85 | 291.91 | 3,201,795 | -20.22(-6.48%) |
Nov 14, 2022 | 318.44 | 319.40 | 305.52 | 312.13 | 1,649,909 | -8.91(-2.78%) |
Nov 11, 2022 | 318.69 | 330.08 | 315.73 | 321.04 | 1,440,850 | +4.55(+1.44%) |
Nov 10, 2022 | 306.97 | 316.53 | 300.22 | 316.49 | 1,491,684 | +20.36(+6.88%) |
Nov 09, 2022 | 300.44 | 306.35 | 293.62 | 296.12 | 1,447,096 | -5.80(-1.92%) |
Nov 08, 2022 | 286.46 | 307.37 | 284.67 | 301.92 | 2,050,860 | +19.26(+6.81%) |
Nov 07, 2022 | 282.99 | 284.43 | 277.92 | 282.67 | 882,530 | +1.48(+0.53%) |
Nov 04, 2022 | 280.10 | 282.91 | 271.76 | 281.19 | 1,500,787 | +10.29(+3.80%) |
Nov 03, 2022 | 249.62 | 274.78 | 247.16 | 270.89 | 2,271,063 | +7.93(+3.02%) |
Nov 02, 2022 | 272.49 | 275.74 | 261.95 | 262.96 | 1,619,574 | -12.31(-4.47%) |
Nov 01, 2022 | 281.85 | 284.04 | 275.17 | 275.27 | 1,292,518 | -0.86(-0.31%) |
Oct 31, 2022 | 274.17 | 277.77 | 270.07 | 276.13 | 2,331,797 | -0.29(-0.10%) |
Oct 28, 2022 | 277.44 | 282.01 | 272.43 | 276.42 | 953,339 | -1.98(-0.71%) |
Oct 27, 2022 | 280.21 | 280.70 | 270.64 | 278.40 | 1,013,667 | +0.02(+0.01%) |
Oct 26, 2022 | 279.64 | 283.24 | 275.66 | 278.38 | 1,065,449 | +0.71(+0.26%) |
Oct 25, 2022 | 266.44 | 278.44 | 265.27 | 277.67 | 1,118,971 | +10.72(+4.01%) |
Oct 24, 2022 | 265.41 | 267.26 | 255.42 | 266.96 | 1,005,095 | +0.55(+0.21%) |
Oct 21, 2022 | 252.55 | 267.75 | 251.11 | 266.40 | 1,336,213 | +14.42(+5.72%) |
Oct 20, 2022 | 254.88 | 257.73 | 249.24 | 251.98 | 1,082,247 | -1.11(-0.44%) |
Oct 19, 2022 | 246.66 | 253.40 | 244.55 | 253.09 | 1,166,755 | +4.78(+1.92%) |
Oct 18, 2022 | 252.10 | 254.50 | 246.32 | 248.31 | 987,063 | +3.59(+1.47%) |
Oct 17, 2022 | 241.75 | 248.05 | 240.45 | 244.72 | 1,344,943 | +10.42(+4.45%) |
Oct 14, 2022 | 255.53 | 257.55 | 233.72 | 234.30 | 2,014,136 | -18.28(-7.24%) |
Oct 13, 2022 | 234.33 | 254.50 | 228.58 | 252.58 | 2,727,869 | +4.49(+1.81%) |
Oct 12, 2022 | 268.37 | 269.19 | 242.16 | 248.09 | 3,638,050 | -21.25(-7.89%) |
Oct 11, 2022 | 270.45 | 272.18 | 263.98 | 269.35 | 1,431,316 | -5.04(-1.84%) |
Oct 10, 2022 | 269.89 | 274.73 | 266.13 | 274.39 | 1,043,920 | +5.50(+2.04%) |
Oct 07, 2022 | 272.79 | 273.27 | 262.71 | 268.89 | 1,045,557 | -8.30(-2.99%) |
Oct 06, 2022 | 270.73 | 281.49 | 270.73 | 277.19 | 1,377,794 | +4.09(+1.50%) |
Oct 05, 2022 | 276.68 | 277.42 | 265.10 | 273.10 | 1,133,075 | -6.89(-2.46%) |
Oct 04, 2022 | 281.11 | 285.19 | 274.98 | 279.99 | 1,283,076 | +9.92(+3.67%) |
Oct 03, 2022 | 267.13 | 272.05 | 258.87 | 270.07 | 1,545,376 | +9.17(+3.51%) |
Sep 30, 2022 | 259.69 | 266.92 | 258.24 | 260.91 | 1,092,618 | -0.99(-0.38%) |
Sep 29, 2022 | 270.16 | 270.43 | 258.60 | 261.90 | 1,027,794 | -12.34(-4.50%) |
Sep 28, 2022 | 263.44 | 275.27 | 261.02 | 274.24 | 1,195,115 | +8.16(+3.07%) |
Sep 27, 2022 | 267.57 | 272.64 | 261.54 | 266.08 | 1,177,205 | +4.59(+1.75%) |
Sep 26, 2022 | 263.23 | 270.94 | 260.89 | 261.49 | 1,273,367 | -4.36(-1.64%) |
Sep 23, 2022 | 261.46 | 266.25 | 256.83 | 265.85 | 1,505,617 | -2.66(-0.99%) |
Sep 22, 2022 | 285.26 | 286.00 | 267.12 | 268.52 | 1,596,964 | -12.71(-4.52%) |
Sep 21, 2022 | 286.93 | 293.56 | 281.05 | 281.22 | 1,008,648 | -2.59(-0.91%) |
Sep 20, 2022 | 289.47 | 290.07 | 280.51 | 283.81 | 916,047 | -9.18(-3.13%) |
Sep 19, 2022 | 278.09 | 293.74 | 278.06 | 292.99 | 1,149,900 | +9.50(+3.35%) |
Sep 16, 2022 | 277.50 | 284.20 | 273.33 | 283.48 | 1,951,117 | +0.56(+0.20%) |
Sep 15, 2022 | 298.12 | 299.79 | 282.64 | 282.92 | 1,640,410 | -19.64(-6.49%) |
Sep 14, 2022 | 292.14 | 303.73 | 290.79 | 302.56 | 1,614,008 | +8.83(+3.01%) |
Sep 13, 2022 | 282.37 | 302.63 | 281.38 | 293.73 | 1,986,043 | +1.10(+0.38%) |
Sep 12, 2022 | 296.00 | 296.02 | 287.53 | 292.63 | 1,075,539 | -3.35(-1.13%) |
Sep 09, 2022 | 290.69 | 298.12 | 290.69 | 295.98 | 1,604,308 | +8.81(+3.07%) |
Sep 08, 2022 | 273.63 | 288.02 | 272.94 | 287.17 | 1,659,248 | +12.05(+4.38%) |
Sep 07, 2022 | 261.18 | 275.59 | 260.60 | 275.12 | 1,407,193 | +12.32(+4.69%) |
Sep 06, 2022 | 265.06 | 266.55 | 254.94 | 262.80 | 1,432,947 | +6.72(+2.62%) |
Sep 02, 2022 | 259.00 | 262.07 | 254.00 | 256.08 | 1,212,406 | +2.88(+1.14%) |