Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 274.26 | 287.17 | 272.21 | 287.17 | 9,648 | +14.91(+5.48%) |
Nov 29, 2022 | 276.60 | 276.60 | 269.09 | 272.26 | 9,680 | +3.57(+1.33%) |
Nov 28, 2022 | 273.98 | 273.98 | 268.56 | 268.69 | 10,962 | -12.14(-4.32%) |
Nov 25, 2022 | 270.07 | 283.76 | 270.07 | 280.83 | 7,466 | +11.84(+4.40%) |
Nov 23, 2022 | 266.46 | 269.09 | 264.29 | 268.99 | 8,199 | +4.48(+1.69%) |
Nov 22, 2022 | 256.46 | 265.63 | 256.46 | 264.51 | 2,519 | +10.09(+3.97%) |
Nov 21, 2022 | 254.40 | 256.30 | 254.40 | 254.42 | 7,555 | +0.35(+0.14%) |
Nov 18, 2022 | 256.66 | 256.66 | 254.07 | 254.07 | 4,199 | -0.66(-0.26%) |
Nov 17, 2022 | 257.34 | 257.34 | 253.85 | 254.72 | 5,245 | -7.13(-2.72%) |
Nov 16, 2022 | 254.84 | 261.86 | 254.84 | 261.86 | 4,668 | +9.40(+3.72%) |
Nov 15, 2022 | 252.57 | 256.86 | 252.45 | 252.45 | 4,003 | +4.69(+1.89%) |
Nov 14, 2022 | 255.49 | 255.49 | 247.73 | 247.77 | 2,749 | -7.43(-2.91%) |
Nov 11, 2022 | 265.51 | 265.51 | 252.91 | 255.19 | 4,649 | -6.26(-2.40%) |
Nov 10, 2022 | 250.84 | 262.24 | 249.53 | 261.46 | 11,929 | +16.49(+6.73%) |
Nov 09, 2022 | 250.39 | 250.39 | 243.30 | 244.97 | 8,391 | -2.10(-0.85%) |
Nov 08, 2022 | 245.35 | 250.88 | 243.69 | 247.07 | 27,090 | +3.42(+1.41%) |
Nov 07, 2022 | 243.65 | 245.02 | 243.19 | 243.65 | 17,328 | +0.74(+0.31%) |
Nov 04, 2022 | 243.65 | 244.51 | 242.66 | 242.90 | 5,095 | +0.43(+0.18%) |
Nov 03, 2022 | 243.60 | 243.65 | 242.00 | 242.47 | 13,746 | -0.10(-0.04%) |
Nov 02, 2022 | 243.53 | 243.58 | 242.57 | 242.57 | 1,850 | -1.08(-0.44%) |
Nov 01, 2022 | 244.63 | 246.09 | 243.65 | 243.65 | 12,804 | +1.71(+0.71%) |
Oct 31, 2022 | 244.63 | 246.32 | 241.94 | 241.94 | 7,213 | -1.01(-0.41%) |
Oct 28, 2022 | 245.98 | 245.98 | 240.05 | 242.94 | 8,402 | +0.67(+0.28%) |
Oct 27, 2022 | 246.82 | 246.82 | 239.97 | 242.27 | 15,572 | +0.93(+0.38%) |
Oct 26, 2022 | 241.34 | 241.34 | 241.34 | 241.34 | 1,282 | -0.73(-0.30%) |
Oct 25, 2022 | 241.87 | 243.98 | 239.19 | 242.07 | 6,524 | +0.97(+0.40%) |
Oct 24, 2022 | 241.46 | 243.85 | 241.11 | 241.11 | 6,668 | +0.98(+0.41%) |
Oct 21, 2022 | 241.27 | 241.27 | 237.53 | 240.13 | 1,874 | +2.95(+1.24%) |
Oct 20, 2022 | 244.03 | 244.03 | 237.18 | 237.18 | 2,078 | -4.14(-1.72%) |
Oct 19, 2022 | 241.48 | 244.04 | 241.32 | 241.32 | 4,533 | +0.01(+0.00%) |
Oct 18, 2022 | 245.98 | 245.98 | 241.31 | 241.31 | 6,523 | -2.71(-1.11%) |
Oct 17, 2022 | 244.18 | 244.53 | 244.03 | 244.03 | 3,275 | +3.27(+1.36%) |
Oct 14, 2022 | 244.56 | 244.57 | 240.76 | 240.76 | 3,095 | -3.27(-1.34%) |
Oct 13, 2022 | 238.49 | 245.74 | 238.49 | 244.03 | 3,919 | +0.01(+0.00%) |
Oct 12, 2022 | 244.03 | 244.05 | 242.56 | 244.02 | 1,778 | +0.43(+0.18%) |
Oct 11, 2022 | 243.54 | 247.93 | 242.81 | 243.59 | 5,208 | -0.44(-0.18%) |
Oct 10, 2022 | 246.43 | 246.43 | 244.03 | 244.03 | 1,714 | +0.01(+0.00%) |
Oct 07, 2022 | 247.02 | 247.02 | 242.91 | 244.02 | 7,474 | -1.79(-0.73%) |
Oct 06, 2022 | 248.91 | 248.91 | 245.80 | 245.80 | 5,461 | -3.11(-1.25%) |
Oct 05, 2022 | 250.68 | 250.68 | 248.92 | 248.92 | 3,452 | -1.81(-0.72%) |
Oct 04, 2022 | 246.93 | 250.72 | 246.93 | 250.72 | 5,120 | +4.06(+1.65%) |
Oct 03, 2022 | 245.98 | 246.66 | 245.98 | 246.66 | 2,856 | +1.55(+0.63%) |
Sep 30, 2022 | 244.03 | 249.99 | 244.03 | 245.11 | 3,987 | -3.06(-1.24%) |
Sep 29, 2022 | 252.80 | 252.80 | 248.18 | 248.18 | 3,725 | -5.96(-2.35%) |
Sep 28, 2022 | 261.04 | 267.79 | 254.14 | 254.14 | 4,780 | -1.80(-0.70%) |
Sep 27, 2022 | 258.19 | 258.19 | 255.94 | 255.94 | 1,710 | -3.71(-1.43%) |
Sep 26, 2022 | 265.05 | 265.05 | 259.64 | 259.64 | 3,351 | -6.72(-2.52%) |
Sep 23, 2022 | 266.98 | 266.98 | 266.36 | 266.36 | 2,163 | -5.96(-2.19%) |
Sep 22, 2022 | 270.38 | 272.32 | 266.98 | 272.32 | 1,744 | -2.16(-0.79%) |
Sep 21, 2022 | 276.23 | 276.24 | 274.48 | 274.48 | 1,859 | +3.99(+1.48%) |
Sep 20, 2022 | 270.49 | 270.49 | 270.49 | 270.49 | 740 | -5.71(-2.07%) |
Sep 19, 2022 | 276.20 | 276.20 | 276.20 | 276.20 | 761 | -0.10(-0.04%) |
Sep 16, 2022 | 275.85 | 276.30 | 272.24 | 276.30 | 7,622 | +0.16(+0.06%) |
Sep 15, 2022 | 278.19 | 278.19 | 276.14 | 276.14 | 2,406 | -3.81(-1.36%) |
Sep 14, 2022 | 278.84 | 280.52 | 278.84 | 279.95 | 4,486 | -0.83(-0.30%) |
Sep 13, 2022 | 280.78 | 280.78 | 280.78 | 280.78 | 2,042 | -9.12(-3.14%) |
Sep 12, 2022 | 282.02 | 289.98 | 276.33 | 289.89 | 4,162 | +8.87(+3.16%) |
Sep 09, 2022 | 271.06 | 282.71 | 271.06 | 281.02 | 2,665 | +3.92(+1.42%) |
Sep 08, 2022 | 278.19 | 281.95 | 277.10 | 277.10 | 3,819 | -2.91(-1.04%) |
Sep 07, 2022 | 279.86 | 282.88 | 278.63 | 280.01 | 2,155 | +1.70(+0.61%) |
Sep 06, 2022 | 283.12 | 283.12 | 278.31 | 278.31 | 2,609 | -10.82(-3.74%) |
Sep 02, 2022 | 298.69 | 298.69 | 289.12 | 289.12 | 1,442 | -1.21(-0.42%) |