Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 279.75 | 303.15 | 279.75 | 303.03 | 724,787 | +20.35(+7.20%) |
Nov 29, 2022 | 289.80 | 290.28 | 277.21 | 282.68 | 537,377 | -6.04(-2.09%) |
Nov 28, 2022 | 287.18 | 295.59 | 286.08 | 288.72 | 1,107,857 | -1.46(-0.50%) |
Nov 25, 2022 | 287.00 | 293.07 | 284.95 | 290.18 | 328,147 | +0.88(+0.30%) |
Nov 23, 2022 | 272.57 | 293.99 | 271.75 | 289.30 | 590,385 | +16.72(+6.13%) |
Nov 22, 2022 | 266.05 | 272.81 | 257.50 | 272.58 | 645,430 | +8.74(+3.31%) |
Nov 21, 2022 | 268.05 | 272.56 | 263.51 | 263.84 | 760,945 | -8.76(-3.21%) |
Nov 18, 2022 | 282.80 | 282.80 | 269.28 | 272.60 | 755,907 | -5.57(-2.00%) |
Nov 17, 2022 | 286.09 | 287.61 | 276.51 | 278.17 | 648,927 | -16.94(-5.74%) |
Nov 16, 2022 | 299.51 | 310.57 | 291.21 | 295.11 | 1,132,327 | -12.91(-4.19%) |
Nov 15, 2022 | 300.15 | 311.65 | 299.63 | 308.02 | 1,338,006 | +15.06(+5.14%) |
Nov 14, 2022 | 303.86 | 303.86 | 288.67 | 292.96 | 1,045,740 | -13.13(-4.29%) |
Nov 11, 2022 | 303.82 | 321.44 | 300.99 | 306.09 | 1,201,495 | +2.74(+0.90%) |
Nov 10, 2022 | 280.85 | 303.68 | 280.69 | 303.35 | 1,259,359 | +43.99(+16.96%) |
Nov 09, 2022 | 269.83 | 271.97 | 259.32 | 259.36 | 513,819 | -15.01(-5.47%) |
Nov 08, 2022 | 262.35 | 286.68 | 254.63 | 274.37 | 1,102,423 | +14.05(+5.40%) |
Nov 07, 2022 | 267.37 | 268.77 | 249.99 | 260.32 | 895,642 | -5.37(-2.02%) |
Nov 04, 2022 | 281.58 | 281.58 | 255.45 | 265.69 | 1,148,969 | -12.87(-4.62%) |
Nov 03, 2022 | 286.37 | 302.84 | 277.09 | 278.56 | 1,956,415 | +14.98(+5.68%) |
Nov 02, 2022 | 283.00 | 263.16 | 263.58 | 1,247,901 | -26.60(-9.17%) | |
Nov 01, 2022 | 306.80 | 314.94 | 286.83 | 290.18 | 664,655 | -6.38(-2.15%) |
Oct 31, 2022 | 286.22 | 297.18 | 283.47 | 296.56 | 754,872 | +6.57(+2.27%) |
Oct 28, 2022 | 276.33 | 290.27 | 271.58 | 289.99 | 605,480 | +9.85(+3.52%) |
Oct 27, 2022 | 281.06 | 288.67 | 276.46 | 280.14 | 670,368 | +6.79(+2.48%) |
Oct 26, 2022 | 280.32 | 293.81 | 272.88 | 273.35 | 736,824 | -17.23(-5.93%) |
Oct 25, 2022 | 269.72 | 290.93 | 268.74 | 290.58 | 1,147,956 | +25.57(+9.65%) |
Oct 24, 2022 | 268.28 | 268.28 | 253.26 | 265.01 | 416,960 | -0.46(-0.17%) |
Oct 21, 2022 | 259.65 | 265.69 | 253.20 | 265.47 | 592,783 | +0.47(+0.18%) |
Oct 20, 2022 | 264.76 | 275.56 | 264.00 | 265.00 | 633,579 | +1.43(+0.54%) |
Oct 19, 2022 | 270.85 | 275.25 | 260.26 | 263.57 | 469,164 | -12.43(-4.50%) |
Oct 18, 2022 | 283.17 | 287.49 | 274.37 | 276.00 | 600,410 | +5.25(+1.94%) |
Oct 17, 2022 | 264.56 | 276.48 | 258.00 | 270.75 | 966,324 | +14.66(+5.72%) |
Oct 14, 2022 | 271.84 | 274.58 | 255.58 | 256.09 | 681,275 | -9.55(-3.60%) |
Oct 13, 2022 | 251.81 | 267.86 | 245.03 | 265.64 | 1,049,105 | -0.07(-0.03%) |
Oct 12, 2022 | 262.05 | 266.88 | 254.05 | 265.71 | 727,122 | +4.55(+1.74%) |
Oct 11, 2022 | 271.78 | 271.78 | 257.63 | 261.16 | 503,069 | -12.28(-4.49%) |
Oct 10, 2022 | 282.32 | 283.70 | 267.35 | 273.44 | 585,913 | -9.02(-3.19%) |
Oct 07, 2022 | 285.28 | 287.49 | 277.07 | 282.46 | 480,021 | -12.24(-4.15%) |
Oct 06, 2022 | 296.11 | 305.88 | 293.74 | 294.70 | 298,905 | -2.01(-0.68%) |
Oct 05, 2022 | 292.00 | 299.60 | 287.55 | 296.71 | 560,021 | -2.02(-0.68%) |
Oct 04, 2022 | 294.85 | 300.27 | 292.01 | 298.73 | 978,709 | +14.20(+4.99%) |
Oct 03, 2022 | 271.05 | 286.64 | 271.05 | 284.53 | 903,502 | +14.41(+5.33%) |
Sep 30, 2022 | 271.88 | 282.43 | 269.42 | 270.12 | 570,821 | -4.23(-1.54%) |
Sep 29, 2022 | 277.59 | 279.41 | 270.26 | 274.35 | 867,795 | -9.64(-3.39%) |
Sep 28, 2022 | 274.74 | 287.67 | 274.74 | 283.99 | 655,704 | +8.20(+2.97%) |
Sep 27, 2022 | 280.84 | 286.72 | 274.90 | 275.79 | 441,920 | +3.17(+1.16%) |
Sep 26, 2022 | 271.38 | 280.97 | 270.60 | 272.62 | 682,537 | -0.19(-0.07%) |
Sep 23, 2022 | 270.45 | 273.62 | 263.23 | 272.81 | 593,724 | -0.50(-0.18%) |
Sep 22, 2022 | 280.11 | 284.39 | 273.31 | 273.31 | 713,196 | -9.98(-3.52%) |
Sep 21, 2022 | 289.84 | 296.23 | 283.00 | 283.29 | 672,412 | -0.80(-0.28%) |
Sep 20, 2022 | 286.00 | 290.00 | 283.25 | 284.09 | 561,516 | -5.90(-2.03%) |
Sep 19, 2022 | 288.59 | 294.55 | 284.20 | 289.99 | 674,219 | -1.58(-0.54%) |
Sep 16, 2022 | 295.15 | 296.70 | 286.03 | 291.57 | 900,392 | -11.27(-3.72%) |
Sep 15, 2022 | 298.97 | 311.95 | 297.84 | 302.84 | 530,581 | -2.57(-0.84%) |
Sep 14, 2022 | 305.33 | 308.70 | 299.00 | 305.41 | 393,609 | -0.23(-0.08%) |
Sep 13, 2022 | 312.61 | 318.01 | 305.25 | 305.64 | 685,840 | -27.46(-8.24%) |
Sep 12, 2022 | 333.50 | 339.93 | 325.58 | 333.10 | 626,632 | +0.60(+0.18%) |
Sep 09, 2022 | 310.46 | 333.06 | 310.28 | 332.50 | 1,313,592 | +28.94(+9.53%) |
Sep 08, 2022 | 286.25 | 303.58 | 282.70 | 303.56 | 1,005,328 | +11.26(+3.85%) |
Sep 07, 2022 | 310.85 | 318.00 | 281.60 | 292.30 | 1,973,661 | -18.82(-6.05%) |
Sep 06, 2022 | 316.64 | 319.56 | 307.90 | 311.12 | 566,054 | -4.24(-1.34%) |
Sep 02, 2022 | 316.19 | 320.77 | 302.63 | 315.36 | 608,930 | +5.35(+1.73%) |