Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 248.70 | 256.32 | 246.34 | 255.53 | 4,295,481 | +6.85(+2.75%) |
Nov 29, 2022 | 248.77 | 250.28 | 247.11 | 248.68 | 1,169,814 | -1.23(-0.49%) |
Nov 28, 2022 | 254.90 | 255.74 | 249.20 | 249.91 | 1,515,111 | -5.44(-2.13%) |
Nov 25, 2022 | 255.01 | 256.30 | 253.42 | 255.35 | 614,717 | +1.32(+0.52%) |
Nov 23, 2022 | 253.42 | 255.40 | 251.76 | 254.02 | 1,433,433 | +0.59(+0.23%) |
Nov 22, 2022 | 251.36 | 253.99 | 249.65 | 253.43 | 1,308,938 | +4.23(+1.70%) |
Nov 21, 2022 | 249.50 | 251.94 | 247.80 | 249.21 | 1,285,570 | +1.53(+0.62%) |
Nov 18, 2022 | 248.04 | 249.42 | 245.55 | 247.68 | 1,867,406 | +2.39(+0.97%) |
Nov 17, 2022 | 242.76 | 246.69 | 241.61 | 245.29 | 1,154,436 | -0.07(-0.03%) |
Nov 16, 2022 | 246.35 | 248.35 | 244.81 | 245.36 | 1,479,034 | +0.29(+0.12%) |
Nov 15, 2022 | 242.52 | 246.63 | 240.79 | 245.07 | 1,568,373 | +3.13(+1.30%) |
Nov 14, 2022 | 240.88 | 244.52 | 240.27 | 241.93 | 1,609,000 | +0.82(+0.34%) |
Nov 11, 2022 | 245.93 | 247.62 | 239.36 | 241.11 | 2,198,432 | -5.47(-2.22%) |
Nov 10, 2022 | 243.00 | 247.34 | 239.51 | 246.57 | 2,762,777 | +14.03(+6.03%) |
Nov 09, 2022 | 235.71 | 237.60 | 232.19 | 232.55 | 1,284,722 | -4.51(-1.90%) |
Nov 08, 2022 | 233.09 | 240.35 | 232.29 | 237.06 | 1,782,293 | +4.48(+1.93%) |
Nov 07, 2022 | 230.75 | 233.37 | 228.62 | 232.58 | 1,292,469 | +3.43(+1.50%) |
Nov 04, 2022 | 231.04 | 231.77 | 224.52 | 229.14 | 1,518,286 | +0.73(+0.32%) |
Nov 03, 2022 | 226.89 | 232.04 | 225.78 | 228.41 | 2,053,969 | -1.30(-0.56%) |
Nov 02, 2022 | 235.70 | 229.61 | 229.70 | 1,646,009 | -6.00(-2.54%) | |
Nov 01, 2022 | 234.44 | 236.35 | 233.03 | 235.70 | 1,573,903 | +1.88(+0.80%) |
Oct 31, 2022 | 232.75 | 234.49 | 231.66 | 233.82 | 1,769,035 | -0.91(-0.39%) |
Oct 28, 2022 | 228.36 | 235.29 | 227.90 | 234.73 | 1,642,724 | +7.42(+3.26%) |
Oct 27, 2022 | 227.66 | 230.50 | 226.09 | 227.31 | 1,866,901 | -0.16(-0.07%) |
Oct 26, 2022 | 238.01 | 238.27 | 226.26 | 227.48 | 3,042,875 | -2.53(-1.10%) |
Oct 25, 2022 | 227.65 | 230.63 | 227.65 | 230.01 | 2,290,782 | +0.82(+0.36%) |
Oct 24, 2022 | 227.63 | 230.61 | 225.84 | 229.19 | 1,789,978 | +4.03(+1.79%) |
Oct 21, 2022 | 221.48 | 225.57 | 220.01 | 225.16 | 2,183,213 | +3.15(+1.42%) |
Oct 20, 2022 | 225.99 | 227.05 | 221.42 | 222.00 | 1,358,591 | -3.64(-1.61%) |
Oct 19, 2022 | 223.71 | 226.56 | 222.72 | 225.64 | 1,685,928 | -1.72(-0.76%) |
Oct 18, 2022 | 229.04 | 231.46 | 225.19 | 227.36 | 1,673,613 | +1.88(+0.83%) |
Oct 17, 2022 | 222.82 | 225.95 | 222.39 | 225.49 | 2,194,646 | +6.94(+3.17%) |
Oct 14, 2022 | 225.02 | 225.61 | 218.07 | 218.55 | 2,239,246 | -3.86(-1.74%) |
Oct 13, 2022 | 212.43 | 223.77 | 211.67 | 222.41 | 1,983,952 | +5.60(+2.58%) |
Oct 12, 2022 | 219.85 | 220.00 | 216.72 | 216.81 | 1,256,112 | -2.09(-0.95%) |
Oct 11, 2022 | 220.75 | 221.24 | 217.78 | 218.90 | 1,498,461 | -2.34(-1.06%) |
Oct 10, 2022 | 220.44 | 222.80 | 218.80 | 221.24 | 1,117,736 | +1.52(+0.69%) |
Oct 07, 2022 | 224.39 | 225.14 | 218.55 | 219.72 | 2,138,166 | -7.52(-3.31%) |
Oct 06, 2022 | 231.58 | 233.12 | 226.95 | 227.24 | 1,548,153 | -4.03(-1.74%) |
Oct 05, 2022 | 227.76 | 233.27 | 226.42 | 231.26 | 1,715,002 | +2.35(+1.03%) |
Oct 04, 2022 | 227.31 | 230.21 | 226.77 | 228.91 | 2,006,866 | +4.23(+1.88%) |
Oct 03, 2022 | 220.91 | 225.86 | 220.27 | 224.68 | 1,844,264 | +5.86(+2.68%) |
Sep 30, 2022 | 220.35 | 222.20 | 218.58 | 218.82 | 2,972,116 | -1.51(-0.68%) |
Sep 29, 2022 | 223.29 | 223.30 | 217.99 | 220.33 | 2,088,571 | -4.06(-1.81%) |
Sep 28, 2022 | 221.76 | 225.74 | 219.73 | 224.39 | 2,416,637 | +4.19(+1.90%) |
Sep 27, 2022 | 222.90 | 224.39 | 218.18 | 220.20 | 1,935,782 | -0.99(-0.45%) |
Sep 26, 2022 | 222.48 | 224.83 | 220.40 | 221.19 | 1,743,432 | -1.59(-0.71%) |
Sep 23, 2022 | 222.74 | 223.36 | 220.27 | 222.78 | 2,018,282 | -0.18(-0.08%) |
Sep 22, 2022 | 222.36 | 224.91 | 221.39 | 222.96 | 1,683,095 | +0.05(+0.02%) |
Sep 21, 2022 | 227.93 | 229.37 | 222.84 | 222.91 | 1,478,675 | -3.02(-1.34%) |
Sep 20, 2022 | 226.83 | 227.04 | 224.08 | 225.93 | 1,805,453 | -2.11(-0.92%) |
Sep 19, 2022 | 223.30 | 228.14 | 223.29 | 228.04 | 1,521,242 | +2.01(+0.89%) |
Sep 16, 2022 | 222.43 | 226.65 | 220.80 | 226.03 | 2,811,309 | +2.83(+1.27%) |
Sep 15, 2022 | 225.94 | 227.11 | 222.11 | 223.19 | 2,167,067 | -3.65(-1.61%) |
Sep 14, 2022 | 228.31 | 229.00 | 225.06 | 226.84 | 2,617,531 | -0.56(-0.25%) |
Sep 13, 2022 | 232.12 | 233.24 | 226.59 | 227.40 | 2,690,271 | -8.60(-3.64%) |
Sep 12, 2022 | 237.09 | 237.74 | 235.38 | 236.00 | 1,706,823 | -0.34(-0.14%) |
Sep 09, 2022 | 235.25 | 237.09 | 233.25 | 236.34 | 2,146,031 | +2.28(+0.98%) |
Sep 08, 2022 | 228.98 | 234.18 | 228.10 | 234.06 | 1,760,032 | +1.22(+0.52%) |
Sep 07, 2022 | 228.36 | 233.40 | 228.06 | 232.84 | 2,134,185 | +3.45(+1.50%) |
Sep 06, 2022 | 229.63 | 231.59 | 228.03 | 229.39 | 2,262,608 | -0.33(-0.14%) |
Sep 02, 2022 | 236.27 | 237.92 | 228.38 | 229.72 | 2,542,492 | -7.20(-3.04%) |