Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 291.81 | 294.23 | 287.96 | 293.72 | 311,911 | +0.99(+0.34%) |
Nov 29, 2022 | 294.90 | 295.51 | 291.70 | 292.72 | 231,372 | -2.79(-0.94%) |
Nov 28, 2022 | 289.14 | 300.38 | 288.98 | 295.51 | 238,050 | +5.18(+1.79%) |
Nov 25, 2022 | 286.81 | 293.35 | 286.81 | 290.33 | 96,933 | +3.57(+1.25%) |
Nov 23, 2022 | 289.78 | 292.24 | 286.50 | 286.76 | 247,219 | -3.90(-1.34%) |
Nov 22, 2022 | 287.89 | 291.27 | 286.73 | 290.66 | 297,699 | +2.94(+1.02%) |
Nov 21, 2022 | 287.33 | 293.86 | 286.48 | 287.72 | 268,216 | +0.70(+0.25%) |
Nov 18, 2022 | 294.25 | 294.25 | 284.35 | 287.01 | 315,318 | -2.82(-0.97%) |
Nov 17, 2022 | 288.23 | 290.23 | 286.95 | 289.83 | 273,321 | -0.09(-0.03%) |
Nov 16, 2022 | 278.88 | 291.18 | 277.36 | 289.92 | 279,411 | +7.46(+2.64%) |
Nov 15, 2022 | 290.92 | 290.92 | 282.08 | 282.47 | 345,608 | -4.72(-1.64%) |
Nov 14, 2022 | 289.54 | 295.87 | 287.16 | 287.18 | 310,490 | -1.29(-0.45%) |
Nov 11, 2022 | 297.72 | 299.37 | 286.20 | 288.47 | 352,229 | -9.76(-3.27%) |
Nov 10, 2022 | 309.60 | 309.60 | 296.94 | 298.23 | 276,396 | -5.73(-1.88%) |
Nov 09, 2022 | 300.41 | 308.02 | 298.97 | 303.96 | 284,009 | +1.62(+0.54%) |
Nov 08, 2022 | 303.60 | 307.28 | 296.03 | 302.35 | 278,718 | -1.69(-0.56%) |
Nov 07, 2022 | 302.73 | 304.13 | 297.07 | 304.03 | 247,761 | +2.91(+0.97%) |
Nov 04, 2022 | 308.74 | 310.92 | 297.89 | 301.12 | 275,046 | -6.33(-2.06%) |
Nov 03, 2022 | 299.04 | 310.48 | 297.11 | 307.45 | 257,443 | +3.46(+1.14%) |
Nov 02, 2022 | 314.61 | 315.74 | 303.98 | 303.99 | 240,148 | -12.06(-3.82%) |
Nov 01, 2022 | 311.88 | 317.46 | 308.53 | 316.05 | 300,561 | +4.13(+1.32%) |
Oct 31, 2022 | 315.21 | 320.34 | 309.89 | 311.92 | 474,671 | -3.05(-0.97%) |
Oct 28, 2022 | 304.09 | 315.26 | 301.52 | 314.97 | 426,108 | +12.52(+4.14%) |
Oct 27, 2022 | 296.54 | 305.59 | 294.07 | 302.45 | 703,189 | +15.90(+5.55%) |
Oct 26, 2022 | 289.68 | 290.94 | 280.20 | 286.55 | 389,270 | -1.23(-0.43%) |
Oct 25, 2022 | 292.57 | 293.29 | 286.70 | 287.78 | 356,310 | -4.89(-1.67%) |
Oct 24, 2022 | 283.25 | 292.97 | 282.07 | 292.67 | 464,274 | +11.82(+4.21%) |
Oct 21, 2022 | 278.36 | 282.60 | 274.72 | 280.85 | 431,539 | +6.15(+2.24%) |
Oct 20, 2022 | 279.86 | 279.86 | 268.83 | 274.70 | 382,450 | -5.16(-1.84%) |
Oct 19, 2022 | 279.38 | 285.13 | 277.31 | 279.86 | 359,310 | -0.75(-0.27%) |
Oct 18, 2022 | 285.24 | 287.93 | 278.75 | 280.61 | 446,640 | -1.06(-0.38%) |
Oct 17, 2022 | 276.90 | 282.30 | 276.90 | 281.68 | 223,733 | +7.18(+2.62%) |
Oct 14, 2022 | 284.98 | 287.67 | 273.82 | 274.49 | 188,666 | -9.32(-3.28%) |
Oct 13, 2022 | 274.88 | 287.03 | 272.47 | 283.82 | 312,768 | +6.42(+2.31%) |
Oct 12, 2022 | 275.95 | 281.84 | 275.03 | 277.40 | 250,180 | +3.05(+1.11%) |
Oct 11, 2022 | 268.87 | 276.06 | 268.45 | 274.35 | 391,987 | +5.83(+2.17%) |
Oct 10, 2022 | 268.78 | 269.50 | 265.42 | 268.51 | 360,502 | +1.59(+0.59%) |
Oct 07, 2022 | 272.94 | 273.81 | 266.54 | 266.93 | 510,505 | -7.19(-2.62%) |
Oct 06, 2022 | 276.93 | 281.11 | 273.94 | 274.12 | 319,622 | -4.09(-1.47%) |
Oct 05, 2022 | 278.11 | 282.99 | 276.50 | 278.20 | 261,202 | -3.13(-1.11%) |
Oct 04, 2022 | 284.12 | 288.66 | 279.66 | 281.34 | 362,334 | +0.33(+0.12%) |
Oct 03, 2022 | 272.95 | 282.70 | 272.05 | 281.01 | 281,552 | +8.36(+3.07%) |
Sep 30, 2022 | 273.79 | 276.33 | 272.42 | 272.65 | 343,862 | -2.55(-0.93%) |
Sep 29, 2022 | 272.64 | 276.26 | 269.46 | 275.20 | 283,966 | +0.03(+0.01%) |
Sep 28, 2022 | 269.75 | 277.70 | 269.75 | 275.17 | 327,118 | +7.30(+2.73%) |
Sep 27, 2022 | 267.90 | 271.81 | 264.55 | 267.87 | 354,553 | +3.42(+1.29%) |
Sep 26, 2022 | 263.01 | 267.43 | 262.89 | 264.45 | 403,664 | +0.70(+0.27%) |
Sep 23, 2022 | 270.31 | 270.59 | 260.23 | 263.74 | 418,190 | -8.94(-3.28%) |
Sep 22, 2022 | 271.34 | 274.42 | 270.54 | 272.68 | 354,439 | +1.25(+0.46%) |
Sep 21, 2022 | 278.08 | 282.40 | 271.39 | 271.43 | 312,183 | -5.79(-2.09%) |
Sep 20, 2022 | 282.45 | 282.45 | 276.26 | 277.22 | 382,138 | -8.02(-2.81%) |
Sep 19, 2022 | 271.41 | 285.96 | 270.05 | 285.25 | 398,058 | +10.64(+3.88%) |
Sep 16, 2022 | 277.31 | 279.15 | 273.83 | 274.60 | 724,277 | -4.96(-1.77%) |
Sep 15, 2022 | 278.70 | 279.60 | 276.01 | 279.56 | 422,457 | +0.86(+0.31%) |
Sep 14, 2022 | 282.34 | 284.06 | 275.95 | 278.70 | 247,244 | -3.34(-1.19%) |
Sep 13, 2022 | 282.53 | 287.64 | 280.56 | 282.04 | 230,322 | -4.37(-1.53%) |
Sep 12, 2022 | 289.52 | 290.79 | 285.03 | 286.42 | 218,024 | -0.58(-0.20%) |
Sep 09, 2022 | 286.73 | 290.16 | 284.80 | 286.99 | 205,127 | -0.16(-0.06%) |
Sep 08, 2022 | 286.70 | 291.60 | 285.20 | 287.15 | 216,618 | -2.26(-0.78%) |
Sep 07, 2022 | 285.92 | 290.67 | 284.70 | 289.41 | 223,816 | +3.07(+1.07%) |
Sep 06, 2022 | 286.13 | 288.44 | 282.68 | 286.34 | 311,267 | +1.12(+0.39%) |
Sep 02, 2022 | 290.81 | 291.56 | 284.18 | 285.21 | 308,324 | -3.10(-1.07%) |