Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 289.97 | 299.03 | 287.85 | 298.81 | 1,972,750 | +7.69(+2.64%) |
Nov 29, 2022 | 293.68 | 294.98 | 289.96 | 291.12 | 990,804 | -2.20(-0.75%) |
Nov 28, 2022 | 296.46 | 298.06 | 292.23 | 293.32 | 967,456 | -5.25(-1.76%) |
Nov 25, 2022 | 297.42 | 299.75 | 296.45 | 298.57 | 311,037 | +1.70(+0.57%) |
Nov 23, 2022 | 297.69 | 299.02 | 294.70 | 296.88 | 1,194,473 | -0.97(-0.33%) |
Nov 22, 2022 | 287.10 | 298.24 | 286.30 | 297.85 | 1,466,402 | +12.28(+4.30%) |
Nov 21, 2022 | 283.79 | 286.67 | 283.42 | 285.56 | 763,195 | -0.07(-0.02%) |
Nov 18, 2022 | 285.17 | 286.11 | 282.82 | 285.63 | 1,378,653 | +3.06(+1.08%) |
Nov 17, 2022 | 280.72 | 282.70 | 279.52 | 282.57 | 748,746 | -1.75(-0.62%) |
Nov 16, 2022 | 283.76 | 286.21 | 282.57 | 284.32 | 838,110 | +0.56(+0.20%) |
Nov 15, 2022 | 285.56 | 287.01 | 280.89 | 283.76 | 977,960 | -0.34(-0.12%) |
Nov 14, 2022 | 277.46 | 286.87 | 277.46 | 284.10 | 1,804,726 | +6.19(+2.23%) |
Nov 11, 2022 | 280.04 | 281.76 | 277.30 | 277.91 | 1,149,561 | -1.09(-0.39%) |
Nov 10, 2022 | 279.13 | 279.25 | 275.12 | 278.99 | 1,104,232 | +9.11(+3.38%) |
Nov 09, 2022 | 272.54 | 274.99 | 269.57 | 269.88 | 1,142,653 | -2.76(-1.01%) |
Nov 08, 2022 | 268.75 | 274.36 | 267.61 | 272.64 | 1,459,653 | +5.17(+1.93%) |
Nov 07, 2022 | 267.65 | 269.82 | 265.74 | 267.47 | 1,419,732 | +1.51(+0.57%) |
Nov 04, 2022 | 259.40 | 266.35 | 257.05 | 265.96 | 2,115,421 | +11.60(+4.56%) |
Nov 03, 2022 | 239.64 | 256.50 | 238.09 | 254.36 | 2,620,435 | +18.16(+7.69%) |
Nov 02, 2022 | 243.59 | 235.86 | 236.20 | 1,527,423 | -6.70(-2.76%) | |
Nov 01, 2022 | 243.69 | 245.45 | 240.82 | 242.90 | 905,772 | +1.66(+0.69%) |
Oct 31, 2022 | 243.25 | 244.71 | 239.98 | 241.24 | 1,393,170 | -3.89(-1.59%) |
Oct 28, 2022 | 239.95 | 246.06 | 239.03 | 245.13 | 955,962 | +5.18(+2.16%) |
Oct 27, 2022 | 242.72 | 243.45 | 239.53 | 239.95 | 1,024,572 | -2.85(-1.17%) |
Oct 26, 2022 | 243.50 | 245.52 | 242.26 | 242.80 | 1,289,399 | +0.44(+0.18%) |
Oct 25, 2022 | 236.10 | 242.36 | 234.51 | 242.36 | 1,402,226 | +7.36(+3.13%) |
Oct 24, 2022 | 234.49 | 236.91 | 233.03 | 235.00 | 1,824,764 | +2.53(+1.09%) |
Oct 21, 2022 | 229.47 | 233.41 | 227.07 | 232.46 | 1,201,105 | +2.86(+1.25%) |
Oct 20, 2022 | 232.83 | 234.59 | 229.22 | 229.60 | 743,403 | -3.02(-1.30%) |
Oct 19, 2022 | 232.83 | 235.28 | 231.17 | 232.62 | 737,155 | -0.89(-0.38%) |
Oct 18, 2022 | 235.81 | 236.25 | 231.71 | 233.50 | 854,206 | +4.83(+2.11%) |
Oct 17, 2022 | 228.54 | 230.67 | 227.61 | 228.68 | 756,142 | +4.65(+2.08%) |
Oct 14, 2022 | 230.59 | 232.02 | 223.67 | 224.02 | 738,223 | -5.26(-2.29%) |
Oct 13, 2022 | 217.68 | 230.31 | 216.53 | 229.28 | 932,990 | +8.35(+3.78%) |
Oct 12, 2022 | 223.44 | 225.42 | 220.78 | 220.93 | 927,848 | -1.82(-0.82%) |
Oct 11, 2022 | 223.43 | 225.09 | 221.38 | 222.75 | 641,559 | -1.19(-0.53%) |
Oct 10, 2022 | 224.66 | 226.02 | 222.76 | 223.94 | 777,123 | +0.66(+0.30%) |
Oct 07, 2022 | 227.27 | 228.28 | 221.59 | 223.27 | 1,086,658 | -6.59(-2.87%) |
Oct 06, 2022 | 232.35 | 233.88 | 229.18 | 229.86 | 1,002,072 | -4.06(-1.73%) |
Oct 05, 2022 | 236.67 | 237.33 | 233.79 | 233.92 | 1,139,466 | -4.97(-2.08%) |
Oct 04, 2022 | 232.61 | 239.71 | 231.98 | 238.89 | 1,385,193 | +9.28(+4.04%) |
Oct 03, 2022 | 226.31 | 231.43 | 224.75 | 229.61 | 1,066,497 | +5.40(+2.41%) |
Sep 30, 2022 | 222.92 | 227.09 | 222.07 | 224.22 | 1,578,360 | +2.50(+1.13%) |
Sep 29, 2022 | 222.72 | 223.77 | 219.29 | 221.72 | 1,164,773 | -3.07(-1.37%) |
Sep 28, 2022 | 222.25 | 226.25 | 220.93 | 224.79 | 991,408 | +4.03(+1.82%) |
Sep 27, 2022 | 224.13 | 225.65 | 218.47 | 220.76 | 1,146,855 | -0.71(-0.32%) |
Sep 26, 2022 | 225.10 | 226.19 | 220.55 | 221.47 | 1,224,729 | -5.33(-2.35%) |
Sep 23, 2022 | 225.57 | 227.03 | 223.30 | 226.80 | 1,186,416 | -1.39(-0.61%) |
Sep 22, 2022 | 231.45 | 231.90 | 228.10 | 228.19 | 917,381 | -2.81(-1.22%) |
Sep 21, 2022 | 235.80 | 237.28 | 230.94 | 231.00 | 599,289 | -3.28(-1.40%) |
Sep 20, 2022 | 235.75 | 236.29 | 232.80 | 234.28 | 633,342 | -4.29(-1.80%) |
Sep 19, 2022 | 234.19 | 238.83 | 234.16 | 238.58 | 747,315 | +1.93(+0.82%) |
Sep 16, 2022 | 237.34 | 237.44 | 233.51 | 236.64 | 1,565,510 | -1.06(-0.45%) |
Sep 15, 2022 | 243.80 | 243.99 | 237.43 | 237.71 | 738,837 | -6.42(-2.63%) |
Sep 14, 2022 | 244.46 | 245.06 | 241.69 | 244.12 | 721,306 | -0.86(-0.35%) |
Sep 13, 2022 | 246.82 | 249.11 | 244.48 | 244.99 | 868,996 | -7.10(-2.82%) |
Sep 12, 2022 | 247.79 | 252.57 | 246.96 | 252.08 | 916,744 | +6.25(+2.54%) |
Sep 09, 2022 | 244.32 | 246.20 | 243.37 | 245.84 | 736,710 | +3.00(+1.24%) |
Sep 08, 2022 | 240.27 | 243.23 | 239.23 | 242.83 | 574,372 | +0.05(+0.02%) |
Sep 07, 2022 | 235.76 | 243.04 | 235.50 | 242.78 | 1,083,978 | +7.28(+3.09%) |
Sep 06, 2022 | 237.31 | 237.52 | 234.09 | 235.50 | 1,232,649 | -0.34(-0.15%) |
Sep 02, 2022 | 242.59 | 242.96 | 235.18 | 235.85 | 1,371,127 | -3.32(-1.39%) |