Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 246.61 | 251.74 | 244.33 | 251.74 | 1,402,514 | +3.63(+1.46%) |
Nov 29, 2022 | 251.16 | 251.16 | 244.33 | 248.12 | 1,110,249 | -3.78(-1.50%) |
Nov 28, 2022 | 251.35 | 253.16 | 250.81 | 251.89 | 865,478 | +0.01(+0.00%) |
Nov 25, 2022 | 251.11 | 252.00 | 249.38 | 251.88 | 392,251 | +0.78(+0.31%) |
Nov 23, 2022 | 249.94 | 251.12 | 248.74 | 251.10 | 564,355 | +1.65(+0.66%) |
Nov 22, 2022 | 248.94 | 250.67 | 247.62 | 249.44 | 986,505 | +2.52(+1.02%) |
Nov 21, 2022 | 241.92 | 247.62 | 241.65 | 246.92 | 988,580 | +4.67(+1.93%) |
Nov 18, 2022 | 242.48 | 243.48 | 240.49 | 242.25 | 682,225 | +2.73(+1.14%) |
Nov 17, 2022 | 235.53 | 239.76 | 234.78 | 239.53 | 786,315 | +1.60(+0.67%) |
Nov 16, 2022 | 239.04 | 239.74 | 237.43 | 237.92 | 1,078,729 | -0.22(-0.09%) |
Nov 15, 2022 | 238.69 | 241.77 | 234.11 | 238.15 | 2,254,316 | -0.99(-0.41%) |
Nov 14, 2022 | 241.67 | 245.62 | 239.07 | 239.13 | 987,681 | -2.49(-1.03%) |
Nov 11, 2022 | 238.71 | 241.70 | 231.85 | 241.62 | 1,628,378 | +2.91(+1.22%) |
Nov 10, 2022 | 240.98 | 244.28 | 237.76 | 238.71 | 1,604,265 | +4.15(+1.77%) |
Nov 09, 2022 | 238.19 | 239.94 | 234.16 | 234.57 | 775,847 | -3.51(-1.47%) |
Nov 08, 2022 | 241.64 | 242.24 | 236.27 | 238.08 | 642,346 | -3.04(-1.26%) |
Nov 07, 2022 | 239.73 | 241.18 | 238.19 | 241.12 | 671,273 | +1.62(+0.68%) |
Nov 04, 2022 | 238.53 | 239.52 | 234.02 | 239.50 | 960,892 | +3.35(+1.42%) |
Nov 03, 2022 | 231.38 | 236.81 | 230.26 | 236.15 | 1,021,918 | +2.89(+1.24%) |
Nov 02, 2022 | 236.64 | 233.20 | 233.27 | 787,809 | -4.08(-1.72%) | |
Nov 01, 2022 | 241.78 | 243.22 | 235.96 | 237.34 | 873,424 | -3.55(-1.47%) |
Oct 31, 2022 | 241.06 | 242.75 | 239.62 | 240.89 | 1,064,443 | -0.01(-0.00%) |
Oct 28, 2022 | 233.09 | 241.10 | 232.53 | 240.90 | 856,335 | +8.41(+3.62%) |
Oct 27, 2022 | 233.01 | 234.82 | 231.85 | 232.49 | 616,641 | +0.61(+0.27%) |
Oct 26, 2022 | 233.47 | 235.49 | 231.23 | 231.87 | 849,924 | -0.90(-0.39%) |
Oct 25, 2022 | 225.07 | 233.91 | 224.80 | 232.77 | 1,756,681 | +8.78(+3.92%) |
Oct 24, 2022 | 220.77 | 224.40 | 219.25 | 223.98 | 966,215 | +4.48(+2.04%) |
Oct 21, 2022 | 216.44 | 219.76 | 215.66 | 219.51 | 742,327 | +2.55(+1.18%) |
Oct 20, 2022 | 218.51 | 218.51 | 216.11 | 216.96 | 1,127,580 | -0.71(-0.33%) |
Oct 19, 2022 | 220.76 | 222.16 | 216.09 | 217.67 | 1,034,684 | -3.15(-1.43%) |
Oct 18, 2022 | 222.00 | 222.78 | 219.70 | 220.82 | 995,298 | +2.41(+1.10%) |
Oct 17, 2022 | 218.53 | 219.38 | 217.56 | 218.41 | 596,442 | +1.98(+0.91%) |
Oct 14, 2022 | 220.97 | 222.26 | 216.11 | 216.43 | 722,842 | -3.80(-1.73%) |
Oct 13, 2022 | 213.02 | 221.14 | 212.64 | 220.23 | 936,974 | +2.52(+1.16%) |
Oct 12, 2022 | 217.31 | 219.26 | 216.02 | 217.72 | 855,053 | +1.87(+0.87%) |
Oct 11, 2022 | 216.32 | 219.99 | 215.27 | 215.84 | 1,122,233 | +0.15(+0.07%) |
Oct 10, 2022 | 216.91 | 217.10 | 213.82 | 215.70 | 1,150,400 | -1.42(-0.66%) |
Oct 07, 2022 | 227.48 | 227.66 | 216.41 | 217.12 | 2,210,289 | -9.57(-4.22%) |
Oct 06, 2022 | 226.68 | 229.50 | 221.49 | 226.69 | 2,884,267 | -3.34(-1.45%) |
Oct 05, 2022 | 231.17 | 232.02 | 228.19 | 230.04 | 1,109,967 | -1.41(-0.61%) |
Oct 04, 2022 | 229.29 | 233.54 | 229.18 | 231.45 | 1,045,635 | +2.81(+1.23%) |
Oct 03, 2022 | 225.86 | 228.93 | 224.95 | 228.64 | 810,120 | +4.72(+2.11%) |
Sep 30, 2022 | 227.99 | 228.83 | 223.69 | 223.93 | 860,187 | -3.89(-1.71%) |
Sep 29, 2022 | 231.53 | 231.77 | 226.83 | 227.82 | 1,201,104 | -3.66(-1.58%) |
Sep 28, 2022 | 227.35 | 232.34 | 226.93 | 231.48 | 946,274 | +4.58(+2.02%) |
Sep 27, 2022 | 229.11 | 230.49 | 226.06 | 226.90 | 1,212,825 | +0.07(+0.03%) |
Sep 26, 2022 | 224.20 | 228.10 | 223.68 | 226.83 | 987,046 | +1.36(+0.61%) |
Sep 23, 2022 | 228.98 | 229.11 | 222.90 | 225.47 | 1,413,214 | -5.20(-2.25%) |
Sep 22, 2022 | 233.28 | 233.48 | 230.60 | 230.66 | 734,556 | -2.22(-0.95%) |
Sep 21, 2022 | 236.17 | 238.09 | 232.84 | 232.88 | 600,161 | -2.68(-1.14%) |
Sep 20, 2022 | 235.04 | 236.48 | 233.39 | 235.57 | 704,581 | -0.62(-0.26%) |
Sep 19, 2022 | 233.50 | 236.34 | 232.73 | 236.19 | 644,575 | +2.30(+0.98%) |
Sep 16, 2022 | 233.37 | 234.43 | 230.63 | 233.89 | 2,634,846 | -0.60(-0.26%) |
Sep 15, 2022 | 235.44 | 237.77 | 233.48 | 234.49 | 819,649 | -0.40(-0.17%) |
Sep 14, 2022 | 234.98 | 235.83 | 233.37 | 234.89 | 711,929 | +0.99(+0.42%) |
Sep 13, 2022 | 238.86 | 240.50 | 233.26 | 233.91 | 1,144,357 | -7.92(-3.27%) |
Sep 12, 2022 | 240.19 | 242.98 | 239.12 | 241.83 | 991,491 | +1.31(+0.54%) |
Sep 09, 2022 | 243.05 | 243.05 | 240.35 | 240.52 | 844,001 | -1.50(-0.62%) |
Sep 08, 2022 | 241.59 | 242.24 | 237.65 | 242.02 | 1,098,737 | -0.15(-0.06%) |
Sep 07, 2022 | 238.49 | 242.62 | 237.77 | 242.17 | 651,103 | +3.41(+1.43%) |
Sep 06, 2022 | 238.86 | 243.78 | 238.13 | 238.75 | 871,831 | +0.04(+0.02%) |
Sep 02, 2022 | 242.37 | 244.17 | 238.22 | 238.72 | 793,224 | -2.60(-1.08%) |