Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 282.59 | 295.10 | 281.04 | 294.29 | 55,286 | +12.18(+4.32%) |
Nov 29, 2022 | 287.18 | 287.18 | 280.66 | 282.11 | 79,957 | -5.07(-1.77%) |
Nov 28, 2022 | 284.45 | 290.29 | 284.45 | 287.18 | 58,318 | -1.27(-0.44%) |
Nov 25, 2022 | 289.53 | 291.61 | 285.54 | 288.45 | 20,111 | +0.99(+0.34%) |
Nov 23, 2022 | 288.81 | 292.65 | 286.04 | 287.46 | 45,314 | -1.14(-0.39%) |
Nov 22, 2022 | 286.13 | 290.07 | 283.13 | 288.60 | 58,355 | +6.07(+2.15%) |
Nov 21, 2022 | 289.35 | 289.45 | 279.57 | 282.53 | 78,469 | -9.41(-3.22%) |
Nov 18, 2022 | 287.93 | 293.51 | 284.80 | 291.93 | 51,152 | +8.28(+2.92%) |
Nov 17, 2022 | 279.05 | 285.23 | 279.05 | 283.65 | 77,273 | +2.61(+0.93%) |
Nov 16, 2022 | 286.17 | 286.17 | 276.91 | 281.05 | 64,294 | -5.39(-1.88%) |
Nov 15, 2022 | 290.30 | 292.30 | 283.96 | 286.44 | 57,000 | -1.66(-0.58%) |
Nov 14, 2022 | 283.83 | 289.28 | 280.62 | 288.10 | 55,936 | +4.88(+1.72%) |
Nov 11, 2022 | 291.20 | 294.59 | 280.44 | 283.21 | 75,063 | -5.84(-2.02%) |
Nov 10, 2022 | 278.50 | 290.55 | 275.62 | 289.05 | 82,238 | +20.08(+7.46%) |
Nov 09, 2022 | 276.35 | 277.77 | 266.72 | 268.97 | 70,216 | -10.60(-3.79%) |
Nov 08, 2022 | 282.61 | 289.33 | 276.42 | 279.57 | 84,364 | +0.01(+0.00%) |
Nov 07, 2022 | 290.45 | 292.50 | 275.44 | 279.56 | 84,593 | -11.34(-3.90%) |
Nov 04, 2022 | 312.56 | 316.12 | 287.90 | 290.90 | 90,507 | -27.53(-8.65%) |
Nov 03, 2022 | 322.11 | 324.44 | 317.45 | 318.44 | 66,551 | -9.29(-2.83%) |
Nov 02, 2022 | 338.92 | 340.12 | 327.04 | 327.72 | 53,380 | -9.02(-2.68%) |
Nov 01, 2022 | 341.86 | 341.86 | 332.54 | 336.74 | 41,810 | -1.94(-0.57%) |
Oct 31, 2022 | 342.30 | 342.30 | 334.44 | 338.68 | 47,908 | -3.33(-0.97%) |
Oct 28, 2022 | 326.73 | 342.47 | 326.73 | 342.01 | 50,178 | +14.65(+4.48%) |
Oct 27, 2022 | 333.51 | 336.24 | 323.97 | 327.36 | 73,279 | -4.97(-1.50%) |
Oct 26, 2022 | 327.45 | 336.97 | 323.78 | 332.33 | 49,881 | +3.05(+0.93%) |
Oct 25, 2022 | 318.33 | 331.78 | 318.33 | 329.29 | 60,641 | +12.69(+4.01%) |
Oct 24, 2022 | 313.82 | 317.06 | 310.34 | 316.60 | 74,697 | +2.10(+0.67%) |
Oct 21, 2022 | 301.02 | 315.25 | 299.27 | 314.50 | 53,268 | +15.79(+5.29%) |
Oct 20, 2022 | 299.04 | 305.23 | 294.62 | 298.70 | 45,718 | -3.87(-1.28%) |
Oct 19, 2022 | 302.40 | 302.57 | 296.50 | 302.57 | 38,791 | +0.87(+0.29%) |
Oct 18, 2022 | 300.82 | 301.70 | 295.54 | 301.70 | 48,283 | +4.42(+1.49%) |
Oct 17, 2022 | 292.92 | 298.23 | 292.92 | 297.29 | 40,110 | +11.47(+4.01%) |
Oct 14, 2022 | 299.15 | 299.15 | 285.65 | 285.82 | 47,598 | -9.38(-3.18%) |
Oct 13, 2022 | 283.74 | 297.30 | 279.67 | 295.20 | 45,333 | +4.78(+1.64%) |
Oct 12, 2022 | 293.84 | 293.92 | 290.18 | 290.42 | 34,964 | -0.95(-0.33%) |
Oct 11, 2022 | 291.07 | 293.64 | 285.21 | 291.37 | 33,566 | -0.19(-0.07%) |
Oct 10, 2022 | 294.11 | 294.11 | 286.36 | 291.56 | 50,185 | -2.69(-0.91%) |
Oct 07, 2022 | 305.25 | 305.48 | 292.54 | 294.25 | 44,130 | -15.73(-5.07%) |
Oct 06, 2022 | 310.48 | 312.56 | 307.12 | 309.98 | 46,541 | +0.27(+0.09%) |
Oct 05, 2022 | 300.86 | 310.57 | 297.63 | 309.70 | 46,867 | +7.82(+2.59%) |
Oct 04, 2022 | 296.98 | 301.95 | 296.98 | 301.88 | 33,077 | +10.42(+3.58%) |
Oct 03, 2022 | 291.45 | 293.02 | 285.10 | 291.46 | 58,641 | +4.73(+1.65%) |
Sep 30, 2022 | 284.88 | 294.96 | 284.88 | 286.73 | 49,628 | -0.54(-0.19%) |
Sep 29, 2022 | 290.41 | 290.41 | 282.72 | 287.27 | 56,025 | -4.59(-1.57%) |
Sep 28, 2022 | 284.39 | 292.85 | 281.79 | 291.86 | 46,741 | +10.60(+3.77%) |
Sep 27, 2022 | 282.79 | 283.64 | 276.91 | 281.26 | 56,206 | +2.11(+0.76%) |
Sep 26, 2022 | 279.31 | 284.71 | 278.75 | 279.15 | 48,073 | -1.38(-0.49%) |
Sep 23, 2022 | 281.38 | 281.38 | 275.79 | 280.53 | 45,184 | -3.09(-1.09%) |
Sep 22, 2022 | 290.27 | 290.27 | 282.34 | 283.62 | 51,544 | -5.06(-1.75%) |
Sep 21, 2022 | 294.03 | 296.80 | 288.25 | 288.67 | 65,681 | -5.28(-1.80%) |
Sep 20, 2022 | 301.00 | 301.00 | 290.09 | 293.96 | 60,041 | -7.83(-2.60%) |
Sep 19, 2022 | 298.74 | 302.72 | 295.87 | 301.79 | 70,298 | -0.09(-0.03%) |
Sep 16, 2022 | 291.01 | 301.95 | 287.38 | 301.88 | 262,793 | +8.97(+3.06%) |
Sep 15, 2022 | 300.83 | 300.83 | 290.91 | 292.91 | 78,438 | -6.99(-2.33%) |
Sep 14, 2022 | 300.53 | 300.56 | 295.98 | 299.91 | 56,490 | +2.32(+0.78%) |
Sep 13, 2022 | 300.84 | 301.38 | 296.68 | 297.58 | 46,802 | -9.45(-3.08%) |
Sep 12, 2022 | 304.91 | 307.49 | 303.75 | 307.04 | 41,443 | +1.89(+0.62%) |
Sep 09, 2022 | 302.48 | 307.22 | 302.21 | 305.14 | 47,090 | +3.60(+1.20%) |
Sep 08, 2022 | 299.25 | 302.77 | 295.54 | 301.54 | 56,893 | +0.26(+0.09%) |
Sep 07, 2022 | 297.89 | 302.26 | 297.30 | 301.27 | 46,011 | +5.08(+1.71%) |
Sep 06, 2022 | 293.92 | 297.02 | 288.63 | 296.19 | 64,329 | +0.82(+0.28%) |
Sep 02, 2022 | 301.78 | 301.78 | 293.09 | 295.38 | 48,133 | -5.01(-1.67%) |