Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 258.80 | 271.95 | 258.36 | 271.89 | 1,667,449 | +11.43(+4.39%) |
Nov 29, 2022 | 262.30 | 262.72 | 259.17 | 260.46 | 1,377,681 | -2.05(-0.78%) |
Nov 28, 2022 | 265.42 | 267.55 | 261.79 | 262.51 | 926,735 | -4.02(-1.51%) |
Nov 25, 2022 | 266.26 | 267.27 | 265.48 | 266.53 | 307,862 | -0.62(-0.23%) |
Nov 23, 2022 | 261.94 | 268.51 | 261.29 | 267.15 | 1,414,525 | +3.86(+1.47%) |
Nov 22, 2022 | 259.45 | 263.42 | 256.49 | 263.29 | 1,029,642 | +4.61(+1.78%) |
Nov 21, 2022 | 260.11 | 261.29 | 257.60 | 258.68 | 985,513 | -3.19(-1.22%) |
Nov 18, 2022 | 268.41 | 268.41 | 259.66 | 261.87 | 899,119 | -1.18(-0.45%) |
Nov 17, 2022 | 262.86 | 265.70 | 261.01 | 263.05 | 898,426 | -5.73(-2.13%) |
Nov 16, 2022 | 272.94 | 273.00 | 267.40 | 268.78 | 1,291,765 | -5.69(-2.07%) |
Nov 15, 2022 | 275.76 | 277.04 | 272.10 | 274.47 | 1,437,371 | +6.18(+2.30%) |
Nov 14, 2022 | 268.75 | 271.41 | 265.56 | 268.29 | 1,200,819 | -3.34(-1.23%) |
Nov 11, 2022 | 265.39 | 273.20 | 264.16 | 271.63 | 1,699,573 | +6.78(+2.56%) |
Nov 10, 2022 | 257.74 | 265.14 | 257.46 | 264.85 | 2,327,572 | +22.05(+9.08%) |
Nov 09, 2022 | 246.04 | 246.50 | 242.28 | 242.80 | 1,366,543 | -5.46(-2.20%) |
Nov 08, 2022 | 245.18 | 252.41 | 244.09 | 248.26 | 2,880,687 | +3.28(+1.34%) |
Nov 07, 2022 | 243.07 | 245.58 | 239.28 | 244.98 | 1,134,421 | +3.21(+1.33%) |
Nov 04, 2022 | 248.10 | 248.38 | 236.58 | 241.77 | 1,823,935 | -3.90(-1.59%) |
Nov 03, 2022 | 248.60 | 251.68 | 245.37 | 245.67 | 2,588,901 | -6.32(-2.51%) |
Nov 02, 2022 | 263.79 | 251.87 | 251.99 | 1,875,666 | -12.11(-4.59%) | |
Nov 01, 2022 | 270.99 | 272.47 | 262.73 | 264.10 | 487,525 | -3.50(-1.31%) |
Oct 31, 2022 | 266.81 | 269.74 | 265.54 | 267.60 | 807,605 | -1.69(-0.63%) |
Oct 28, 2022 | 263.72 | 269.74 | 262.09 | 269.29 | 1,645,030 | +4.75(+1.80%) |
Oct 27, 2022 | 267.16 | 269.01 | 263.36 | 264.54 | 1,219,139 | +1.62(+0.61%) |
Oct 26, 2022 | 260.95 | 269.91 | 259.75 | 262.93 | 1,340,825 | -4.69(-1.75%) |
Oct 25, 2022 | 262.49 | 268.09 | 262.49 | 267.62 | 1,701,130 | +6.51(+2.49%) |
Oct 24, 2022 | 260.19 | 262.00 | 255.41 | 261.11 | 1,711,562 | +2.23(+0.86%) |
Oct 21, 2022 | 253.32 | 259.46 | 250.83 | 258.88 | 1,158,479 | +4.44(+1.75%) |
Oct 20, 2022 | 252.65 | 259.54 | 252.39 | 254.44 | 1,087,259 | +1.85(+0.73%) |
Oct 19, 2022 | 253.54 | 256.56 | 251.15 | 252.59 | 803,404 | -2.94(-1.15%) |
Oct 18, 2022 | 259.20 | 260.15 | 252.47 | 255.53 | 2,018,431 | +4.26(+1.70%) |
Oct 17, 2022 | 248.44 | 253.16 | 248.44 | 251.27 | 1,436,853 | +9.22(+3.81%) |
Oct 14, 2022 | 251.85 | 252.69 | 241.70 | 242.05 | 1,271,597 | -6.52(-2.62%) |
Oct 13, 2022 | 237.14 | 250.21 | 235.41 | 248.57 | 1,398,050 | +3.41(+1.39%) |
Oct 12, 2022 | 244.92 | 247.23 | 242.82 | 245.16 | 1,469,855 | +0.15(+0.06%) |
Oct 11, 2022 | 248.03 | 249.05 | 242.47 | 245.01 | 1,989,355 | -4.37(-1.75%) |
Oct 10, 2022 | 256.56 | 257.16 | 247.19 | 249.38 | 1,617,239 | -7.27(-2.83%) |
Oct 07, 2022 | 262.40 | 262.40 | 255.20 | 256.65 | 1,472,659 | -10.65(-3.98%) |
Oct 06, 2022 | 266.68 | 271.24 | 266.21 | 267.30 | 866,347 | -0.79(-0.29%) |
Oct 05, 2022 | 262.53 | 269.58 | 261.43 | 268.09 | 921,139 | +1.06(+0.40%) |
Oct 04, 2022 | 262.39 | 267.90 | 262.32 | 267.03 | 1,575,614 | +9.68(+3.76%) |
Oct 03, 2022 | 251.82 | 258.76 | 251.10 | 257.35 | 1,010,917 | +7.22(+2.89%) |
Sep 30, 2022 | 254.11 | 258.05 | 250.13 | 250.13 | 1,352,173 | -3.66(-1.44%) |
Sep 29, 2022 | 254.33 | 255.74 | 251.02 | 253.79 | 2,426,399 | -4.32(-1.67%) |
Sep 28, 2022 | 252.47 | 259.23 | 251.92 | 258.11 | 2,250,169 | +5.45(+2.16%) |
Sep 27, 2022 | 255.31 | 256.72 | 249.64 | 252.66 | 1,693,838 | +1.94(+0.77%) |
Sep 26, 2022 | 252.46 | 256.78 | 250.20 | 250.72 | 1,691,300 | -1.56(-0.62%) |
Sep 23, 2022 | 253.24 | 255.12 | 249.40 | 252.28 | 2,022,510 | -3.89(-1.52%) |
Sep 22, 2022 | 259.90 | 260.23 | 255.28 | 256.17 | 2,479,208 | -3.99(-1.53%) |
Sep 21, 2022 | 266.15 | 269.67 | 260.02 | 260.16 | 1,049,007 | -3.63(-1.38%) |
Sep 20, 2022 | 264.49 | 266.06 | 262.26 | 263.79 | 749,200 | -3.93(-1.47%) |
Sep 19, 2022 | 263.49 | 267.88 | 263.43 | 267.72 | 994,424 | +1.08(+0.41%) |
Sep 16, 2022 | 268.39 | 268.39 | 263.50 | 266.64 | 1,888,895 | -5.11(-1.88%) |
Sep 15, 2022 | 275.35 | 278.86 | 270.54 | 271.75 | 2,600,990 | -9.05(-3.22%) |
Sep 14, 2022 | 280.98 | 282.24 | 278.27 | 280.80 | 1,437,725 | +0.14(+0.05%) |
Sep 13, 2022 | 283.66 | 285.67 | 280.16 | 280.66 | 1,409,528 | -13.74(-4.67%) |
Sep 12, 2022 | 292.56 | 294.40 | 291.07 | 294.40 | 1,039,956 | +3.69(+1.27%) |
Sep 09, 2022 | 285.58 | 291.41 | 285.58 | 290.71 | 905,150 | +8.04(+2.84%) |
Sep 08, 2022 | 276.67 | 283.22 | 276.01 | 282.67 | 762,842 | +3.75(+1.34%) |
Sep 07, 2022 | 272.68 | 279.76 | 272.33 | 278.92 | 681,391 | +5.66(+2.07%) |
Sep 06, 2022 | 276.31 | 276.31 | 271.46 | 273.26 | 912,404 | -2.17(-0.79%) |
Sep 02, 2022 | 280.99 | 282.85 | 273.97 | 275.43 | 1,155,450 | -1.81(-0.65%) |