Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 297.91 | 305.31 | 297.16 | 304.60 | 1,335,954 | +5.48(+1.83%) |
Nov 29, 2022 | 300.61 | 303.25 | 298.58 | 299.12 | 727,457 | -2.51(-0.83%) |
Nov 28, 2022 | 301.62 | 304.42 | 301.09 | 301.63 | 941,636 | -1.79(-0.59%) |
Nov 25, 2022 | 301.19 | 304.46 | 298.96 | 303.42 | 266,170 | +2.81(+0.93%) |
Nov 23, 2022 | 300.17 | 301.84 | 299.02 | 300.61 | 499,092 | +0.45(+0.15%) |
Nov 22, 2022 | 298.81 | 300.44 | 297.28 | 300.17 | 844,365 | +2.06(+0.69%) |
Nov 21, 2022 | 298.02 | 301.15 | 295.48 | 298.10 | 614,756 | +0.38(+0.13%) |
Nov 18, 2022 | 295.67 | 298.46 | 293.74 | 297.73 | 886,286 | +5.47(+1.87%) |
Nov 17, 2022 | 287.76 | 292.32 | 285.00 | 292.25 | 727,635 | +2.29(+0.79%) |
Nov 16, 2022 | 288.27 | 290.76 | 287.11 | 289.96 | 585,924 | +1.55(+0.54%) |
Nov 15, 2022 | 290.82 | 294.03 | 286.19 | 288.41 | 621,252 | +0.56(+0.20%) |
Nov 14, 2022 | 288.34 | 295.05 | 287.83 | 287.85 | 586,692 | -1.66(-0.57%) |
Nov 11, 2022 | 295.16 | 295.16 | 287.78 | 289.51 | 748,463 | -3.34(-1.14%) |
Nov 10, 2022 | 286.54 | 292.88 | 284.74 | 292.85 | 1,010,136 | +15.10(+5.44%) |
Nov 09, 2022 | 282.85 | 283.92 | 277.47 | 277.75 | 688,428 | -5.61(-1.98%) |
Nov 08, 2022 | 284.11 | 285.70 | 279.17 | 283.36 | 785,329 | -0.32(-0.11%) |
Nov 07, 2022 | 278.41 | 284.85 | 275.40 | 283.68 | 602,500 | +7.30(+2.64%) |
Nov 04, 2022 | 275.87 | 276.39 | 271.07 | 276.37 | 583,275 | +3.28(+1.20%) |
Nov 03, 2022 | 274.23 | 277.43 | 272.58 | 273.09 | 523,535 | -2.71(-0.98%) |
Nov 02, 2022 | 279.83 | 283.34 | 275.54 | 275.80 | 722,141 | -5.30(-1.88%) |
Nov 01, 2022 | 279.91 | 283.15 | 278.45 | 281.10 | 825,917 | +2.96(+1.07%) |
Oct 31, 2022 | 282.10 | 283.56 | 278.11 | 278.13 | 1,143,807 | -7.06(-2.48%) |
Oct 28, 2022 | 273.36 | 285.99 | 269.25 | 285.20 | 1,266,434 | +6.78(+2.44%) |
Oct 27, 2022 | 275.49 | 279.87 | 274.08 | 278.41 | 978,531 | +5.12(+1.87%) |
Oct 26, 2022 | 276.78 | 278.59 | 272.75 | 273.30 | 1,160,864 | -2.83(-1.02%) |
Oct 25, 2022 | 279.33 | 279.33 | 273.24 | 276.12 | 962,542 | -4.45(-1.59%) |
Oct 24, 2022 | 278.87 | 282.18 | 278.03 | 280.57 | 794,315 | +4.33(+1.57%) |
Oct 21, 2022 | 269.81 | 277.29 | 266.63 | 276.24 | 1,656,303 | +6.31(+2.34%) |
Oct 20, 2022 | 277.09 | 277.09 | 268.88 | 269.93 | 930,038 | -7.11(-2.57%) |
Oct 19, 2022 | 274.21 | 278.10 | 273.44 | 277.04 | 856,089 | +0.59(+0.21%) |
Oct 18, 2022 | 280.26 | 280.52 | 272.56 | 276.45 | 713,231 | +2.78(+1.02%) |
Oct 17, 2022 | 271.13 | 276.25 | 270.54 | 273.67 | 882,926 | +6.61(+2.47%) |
Oct 14, 2022 | 280.65 | 281.65 | 266.56 | 267.06 | 923,422 | -10.54(-3.80%) |
Oct 13, 2022 | 264.42 | 278.69 | 262.66 | 277.60 | 882,233 | +7.52(+2.79%) |
Oct 12, 2022 | 273.69 | 275.99 | 269.88 | 270.08 | 606,037 | -2.33(-0.85%) |
Oct 11, 2022 | 275.74 | 276.75 | 270.61 | 272.41 | 658,060 | -3.31(-1.20%) |
Oct 10, 2022 | 271.15 | 276.27 | 270.46 | 275.72 | 735,308 | +6.39(+2.37%) |
Oct 07, 2022 | 274.99 | 274.99 | 267.17 | 269.33 | 609,899 | -7.50(-2.71%) |
Oct 06, 2022 | 278.48 | 279.45 | 275.82 | 276.83 | 685,320 | -2.03(-0.73%) |
Oct 05, 2022 | 277.88 | 280.55 | 276.17 | 278.87 | 825,116 | -1.52(-0.54%) |
Oct 04, 2022 | 274.24 | 280.84 | 274.06 | 280.38 | 766,721 | +8.61(+3.17%) |
Oct 03, 2022 | 265.64 | 273.05 | 263.36 | 271.78 | 644,607 | +7.61(+2.88%) |
Sep 30, 2022 | 267.12 | 269.17 | 264.05 | 264.16 | 800,827 | -3.04(-1.14%) |
Sep 29, 2022 | 270.74 | 270.74 | 265.73 | 267.20 | 673,485 | -4.26(-1.57%) |
Sep 28, 2022 | 270.21 | 272.88 | 268.25 | 271.46 | 925,040 | +4.24(+1.59%) |
Sep 27, 2022 | 269.15 | 269.64 | 264.33 | 267.22 | 777,994 | +1.12(+0.42%) |
Sep 26, 2022 | 269.74 | 270.97 | 265.44 | 266.10 | 861,772 | -4.03(-1.49%) |
Sep 23, 2022 | 268.51 | 271.88 | 266.44 | 270.13 | 1,255,506 | +1.68(+0.62%) |
Sep 22, 2022 | 269.00 | 270.13 | 264.39 | 268.45 | 1,067,245 | -0.76(-0.28%) |
Sep 21, 2022 | 273.79 | 277.81 | 269.06 | 269.21 | 875,865 | -3.19(-1.17%) |
Sep 20, 2022 | 272.54 | 274.03 | 269.10 | 272.40 | 605,060 | -2.46(-0.89%) |
Sep 19, 2022 | 271.99 | 274.92 | 271.25 | 274.85 | 621,146 | +1.57(+0.57%) |
Sep 16, 2022 | 273.76 | 276.12 | 271.26 | 273.29 | 1,593,561 | -2.97(-1.07%) |
Sep 15, 2022 | 280.69 | 280.69 | 275.98 | 276.25 | 1,079,918 | -3.59(-1.28%) |
Sep 14, 2022 | 280.22 | 281.75 | 278.21 | 279.84 | 870,801 | -0.27(-0.09%) |
Sep 13, 2022 | 285.05 | 285.29 | 279.36 | 280.11 | 767,790 | -9.83(-3.39%) |
Sep 12, 2022 | 288.03 | 290.30 | 287.30 | 289.94 | 725,202 | +1.89(+0.66%) |
Sep 09, 2022 | 287.02 | 289.95 | 285.68 | 288.05 | 710,961 | +1.12(+0.39%) |
Sep 08, 2022 | 283.43 | 288.24 | 282.19 | 286.92 | 732,444 | +2.35(+0.82%) |
Sep 07, 2022 | 278.08 | 284.86 | 277.55 | 284.58 | 500,537 | +7.24(+2.61%) |
Sep 06, 2022 | 274.83 | 278.52 | 274.35 | 277.34 | 835,286 | +2.85(+1.04%) |
Sep 02, 2022 | 279.10 | 282.12 | 273.13 | 274.49 | 542,057 | -2.41(-0.87%) |