Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 332.26 | 332.26 | 320.31 | 324.18 | 185,326 | -6.82(-2.06%) |
Nov 29, 2022 | 328.75 | 337.96 | 327.15 | 331.00 | 177,833 | +4.42(+1.35%) |
Nov 28, 2022 | 337.96 | 339.70 | 325.70 | 326.58 | 164,285 | -12.32(-3.64%) |
Nov 25, 2022 | 335.21 | 340.57 | 331.94 | 338.90 | 61,163 | +2.13(+0.63%) |
Nov 23, 2022 | 333.78 | 340.16 | 331.58 | 336.77 | 123,656 | -1.30(-0.38%) |
Nov 22, 2022 | 333.16 | 339.36 | 326.10 | 338.07 | 190,693 | +10.44(+3.19%) |
Nov 21, 2022 | 324.36 | 329.84 | 317.47 | 327.63 | 247,251 | +3.90(+1.21%) |
Nov 18, 2022 | 339.09 | 339.88 | 321.30 | 323.73 | 306,999 | -3.97(-1.21%) |
Nov 17, 2022 | 331.70 | 336.69 | 318.33 | 327.70 | 177,162 | -3.72(-1.12%) |
Nov 16, 2022 | 331.12 | 337.89 | 326.07 | 331.43 | 165,608 | -13.78(-3.99%) |
Nov 15, 2022 | 333.46 | 352.21 | 331.92 | 345.20 | 206,913 | +19.26(+5.91%) |
Nov 14, 2022 | 317.31 | 333.41 | 315.67 | 325.94 | 253,973 | +7.22(+2.26%) |
Nov 11, 2022 | 294.37 | 323.55 | 291.64 | 318.73 | 348,924 | +29.70(+10.28%) |
Nov 10, 2022 | 318.14 | 318.14 | 285.59 | 289.02 | 426,366 | +6.66(+2.36%) |
Nov 09, 2022 | 297.41 | 297.41 | 280.85 | 282.36 | 202,118 | -15.67(-5.26%) |
Nov 08, 2022 | 299.28 | 306.93 | 295.69 | 298.03 | 205,568 | +5.02(+1.71%) |
Nov 07, 2022 | 283.75 | 299.02 | 281.38 | 293.01 | 237,563 | +9.98(+3.52%) |
Nov 04, 2022 | 288.39 | 289.13 | 276.43 | 283.04 | 87,260 | +0.86(+0.30%) |
Nov 03, 2022 | 278.20 | 293.36 | 274.56 | 282.18 | 105,349 | +2.33(+0.83%) |
Nov 02, 2022 | 298.78 | 301.90 | 277.62 | 279.85 | 248,733 | -19.09(-6.39%) |
Nov 01, 2022 | 298.65 | 303.54 | 291.37 | 298.94 | 121,881 | +2.61(+0.88%) |
Oct 31, 2022 | 289.67 | 297.28 | 287.91 | 296.32 | 114,815 | +3.32(+1.13%) |
Oct 28, 2022 | 285.44 | 295.34 | 281.19 | 293.00 | 130,819 | +5.16(+1.79%) |
Oct 27, 2022 | 290.87 | 293.67 | 285.65 | 287.84 | 85,028 | -1.70(-0.59%) |
Oct 26, 2022 | 290.20 | 302.14 | 283.88 | 289.54 | 170,547 | -0.85(-0.29%) |
Oct 25, 2022 | 290.97 | 295.75 | 288.32 | 290.39 | 137,665 | +2.07(+0.72%) |
Oct 24, 2022 | 279.27 | 288.35 | 275.85 | 288.32 | 131,745 | +8.14(+2.90%) |
Oct 21, 2022 | 270.82 | 281.13 | 270.19 | 280.18 | 99,229 | +11.32(+4.21%) |
Oct 20, 2022 | 275.12 | 280.58 | 268.65 | 268.86 | 115,829 | -4.11(-1.51%) |
Oct 19, 2022 | 276.74 | 280.09 | 270.25 | 272.97 | 105,812 | -6.74(-2.41%) |
Oct 18, 2022 | 285.98 | 290.37 | 275.85 | 279.71 | 192,790 | -3.57(-1.26%) |
Oct 17, 2022 | 260.28 | 283.51 | 260.28 | 283.28 | 334,416 | +30.15(+11.91%) |
Oct 14, 2022 | 257.35 | 258.67 | 249.63 | 253.13 | 141,760 | -1.40(-0.55%) |
Oct 13, 2022 | 243.34 | 254.95 | 237.80 | 254.53 | 142,543 | +5.29(+2.12%) |
Oct 12, 2022 | 251.75 | 252.53 | 245.01 | 249.24 | 101,098 | -2.23(-0.89%) |
Oct 11, 2022 | 254.04 | 263.52 | 248.44 | 251.47 | 164,331 | -3.47(-1.36%) |
Oct 10, 2022 | 256.38 | 259.82 | 250.83 | 254.94 | 105,844 | +1.46(+0.58%) |
Oct 07, 2022 | 243.43 | 254.25 | 242.75 | 253.49 | 192,147 | +6.44(+2.61%) |
Oct 06, 2022 | 248.96 | 253.08 | 243.79 | 247.04 | 140,114 | -5.27(-2.09%) |
Oct 05, 2022 | 261.92 | 264.45 | 252.06 | 252.31 | 208,078 | -14.21(-5.33%) |
Oct 04, 2022 | 263.16 | 266.66 | 260.52 | 266.53 | 124,875 | +9.62(+3.74%) |
Oct 03, 2022 | 250.86 | 259.61 | 247.88 | 256.91 | 190,878 | +11.08(+4.51%) |
Sep 30, 2022 | 230.49 | 251.69 | 230.46 | 245.82 | 232,532 | +9.30(+3.93%) |
Sep 29, 2022 | 238.10 | 238.73 | 229.36 | 236.52 | 215,268 | -5.39(-2.23%) |
Sep 28, 2022 | 236.62 | 245.70 | 236.62 | 241.91 | 177,779 | +5.12(+2.16%) |
Sep 27, 2022 | 245.34 | 247.78 | 233.08 | 236.80 | 254,716 | -4.58(-1.90%) |
Sep 26, 2022 | 250.59 | 256.65 | 241.10 | 241.37 | 158,611 | -10.79(-4.28%) |
Sep 23, 2022 | 253.00 | 256.52 | 244.75 | 252.16 | 222,929 | -6.09(-2.36%) |
Sep 22, 2022 | 270.41 | 270.41 | 257.09 | 258.25 | 126,107 | -9.36(-3.50%) |
Sep 21, 2022 | 269.01 | 278.51 | 267.06 | 267.61 | 193,647 | +0.80(+0.30%) |
Sep 20, 2022 | 269.38 | 269.76 | 262.38 | 266.81 | 134,486 | -4.41(-1.63%) |
Sep 19, 2022 | 254.63 | 272.55 | 254.63 | 271.22 | 171,836 | +12.48(+4.82%) |
Sep 16, 2022 | 254.60 | 262.28 | 251.93 | 258.74 | 195,865 | -0.17(-0.07%) |
Sep 15, 2022 | 255.82 | 263.59 | 255.44 | 258.91 | 194,265 | -0.07(-0.03%) |
Sep 14, 2022 | 264.64 | 264.64 | 253.78 | 258.98 | 162,411 | -6.46(-2.43%) |
Sep 13, 2022 | 268.13 | 277.69 | 261.29 | 265.44 | 187,440 | -16.25(-5.77%) |
Sep 12, 2022 | 284.87 | 288.11 | 276.72 | 281.69 | 152,332 | -1.14(-0.40%) |
Sep 09, 2022 | 276.34 | 286.26 | 273.42 | 282.83 | 180,522 | +9.70(+3.55%) |
Sep 08, 2022 | 270.54 | 275.23 | 265.62 | 273.14 | 159,576 | -1.79(-0.65%) |
Sep 07, 2022 | 264.02 | 277.36 | 262.97 | 274.93 | 163,886 | +9.46(+3.56%) |
Sep 06, 2022 | 262.74 | 267.17 | 258.08 | 265.47 | 196,561 | +5.14(+1.98%) |
Sep 02, 2022 | 263.73 | 266.32 | 255.54 | 260.33 | 123,127 | -0.18(-0.07%) |