Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 305.97 | 312.33 | 303.75 | 312.30 | 107,452 | +5.19(+1.69%) |
Nov 29, 2022 | 307.47 | 308.92 | 305.66 | 307.11 | 89,062 | -1.32(-0.43%) |
Nov 28, 2022 | 309.03 | 312.99 | 306.94 | 308.43 | 110,872 | -2.65(-0.85%) |
Nov 25, 2022 | 307.40 | 311.52 | 307.15 | 311.08 | 33,587 | +5.45(+1.78%) |
Nov 23, 2022 | 308.51 | 308.95 | 303.14 | 305.63 | 79,396 | -1.75(-0.57%) |
Nov 22, 2022 | 307.20 | 311.15 | 305.54 | 307.38 | 152,676 | +0.51(+0.17%) |
Nov 21, 2022 | 303.48 | 309.74 | 302.55 | 306.87 | 192,508 | +3.11(+1.02%) |
Nov 18, 2022 | 309.21 | 310.19 | 302.01 | 303.76 | 106,582 | -1.40(-0.46%) |
Nov 17, 2022 | 296.85 | 305.16 | 295.95 | 305.16 | 195,999 | +5.48(+1.83%) |
Nov 16, 2022 | 290.16 | 300.42 | 290.16 | 299.68 | 138,584 | +9.95(+3.43%) |
Nov 15, 2022 | 291.04 | 294.67 | 288.83 | 289.73 | 149,194 | +0.50(+0.17%) |
Nov 14, 2022 | 291.11 | 295.04 | 288.66 | 289.23 | 140,551 | +0.11(+0.04%) |
Nov 11, 2022 | 300.93 | 300.93 | 288.67 | 289.12 | 163,391 | -12.08(-4.01%) |
Nov 10, 2022 | 305.17 | 305.17 | 297.82 | 301.20 | 140,743 | +2.82(+0.95%) |
Nov 09, 2022 | 302.64 | 302.64 | 297.87 | 298.38 | 87,631 | -4.07(-1.35%) |
Nov 08, 2022 | 301.86 | 306.77 | 301.86 | 302.45 | 91,440 | +0.31(+0.10%) |
Nov 07, 2022 | 297.11 | 302.14 | 295.15 | 302.14 | 126,284 | +6.38(+2.16%) |
Nov 04, 2022 | 301.39 | 303.47 | 289.89 | 295.76 | 108,629 | -6.11(-2.02%) |
Nov 03, 2022 | 299.81 | 304.36 | 296.81 | 301.87 | 136,800 | -1.16(-0.38%) |
Nov 02, 2022 | 300.37 | 306.35 | 300.37 | 303.03 | 157,752 | +0.10(+0.03%) |
Nov 01, 2022 | 305.89 | 306.92 | 298.86 | 302.93 | 126,629 | -1.10(-0.36%) |
Oct 31, 2022 | 301.17 | 309.58 | 298.95 | 304.03 | 167,660 | +0.91(+0.30%) |
Oct 28, 2022 | 296.40 | 304.11 | 294.85 | 303.12 | 174,829 | +8.22(+2.79%) |
Oct 27, 2022 | 282.00 | 302.84 | 281.98 | 294.90 | 270,552 | +15.28(+5.46%) |
Oct 26, 2022 | 278.57 | 282.75 | 277.00 | 279.62 | 189,605 | +1.25(+0.45%) |
Oct 25, 2022 | 270.01 | 278.71 | 270.01 | 278.37 | 130,649 | +7.19(+2.65%) |
Oct 24, 2022 | 273.80 | 275.13 | 269.39 | 271.18 | 138,211 | -1.91(-0.70%) |
Oct 21, 2022 | 263.21 | 273.97 | 262.40 | 273.09 | 149,964 | +8.33(+3.15%) |
Oct 20, 2022 | 263.75 | 266.13 | 260.54 | 264.76 | 109,382 | +2.83(+1.08%) |
Oct 19, 2022 | 263.11 | 264.27 | 259.56 | 261.93 | 65,675 | -2.35(-0.89%) |
Oct 18, 2022 | 259.82 | 265.80 | 259.32 | 264.28 | 135,919 | +7.22(+2.81%) |
Oct 17, 2022 | 252.52 | 258.61 | 252.48 | 257.06 | 99,913 | +8.40(+3.38%) |
Oct 14, 2022 | 258.38 | 258.38 | 248.16 | 248.66 | 142,767 | -8.26(-3.22%) |
Oct 13, 2022 | 247.23 | 258.16 | 245.32 | 256.92 | 182,254 | +6.60(+2.64%) |
Oct 12, 2022 | 256.64 | 257.17 | 250.11 | 250.32 | 152,261 | -6.63(-2.58%) |
Oct 11, 2022 | 260.17 | 262.22 | 255.72 | 256.95 | 197,847 | -4.28(-1.64%) |
Oct 10, 2022 | 261.59 | 266.40 | 260.16 | 261.23 | 88,221 | +0.47(+0.18%) |
Oct 07, 2022 | 262.41 | 262.41 | 257.76 | 260.76 | 185,994 | -2.25(-0.86%) |
Oct 06, 2022 | 269.66 | 269.66 | 262.77 | 263.01 | 97,266 | -7.37(-2.73%) |
Oct 05, 2022 | 271.08 | 273.82 | 269.04 | 270.38 | 74,869 | -2.11(-0.77%) |
Oct 04, 2022 | 271.20 | 275.90 | 270.18 | 272.49 | 126,568 | +2.98(+1.11%) |
Oct 03, 2022 | 262.54 | 271.08 | 262.54 | 269.51 | 74,334 | +8.45(+3.24%) |
Sep 30, 2022 | 263.75 | 265.11 | 260.31 | 261.06 | 126,331 | -3.18(-1.20%) |
Sep 29, 2022 | 265.36 | 265.64 | 261.42 | 264.24 | 138,785 | -3.33(-1.24%) |
Sep 28, 2022 | 265.88 | 268.65 | 260.94 | 267.57 | 139,426 | +3.87(+1.47%) |
Sep 27, 2022 | 270.75 | 270.75 | 263.03 | 263.70 | 120,957 | -5.25(-1.95%) |
Sep 26, 2022 | 269.54 | 274.85 | 268.81 | 268.95 | 116,441 | -2.41(-0.89%) |
Sep 23, 2022 | 274.00 | 275.48 | 269.40 | 271.36 | 192,656 | -4.75(-1.72%) |
Sep 22, 2022 | 276.21 | 277.96 | 273.45 | 276.11 | 75,418 | -2.00(-0.72%) |
Sep 21, 2022 | 283.00 | 286.37 | 277.87 | 278.11 | 132,941 | -3.30(-1.17%) |
Sep 20, 2022 | 278.87 | 282.90 | 277.35 | 281.41 | 170,889 | +1.27(+0.45%) |
Sep 19, 2022 | 277.15 | 282.28 | 276.62 | 280.14 | 95,185 | +0.22(+0.08%) |
Sep 16, 2022 | 273.88 | 280.35 | 273.83 | 279.92 | 285,301 | +4.03(+1.46%) |
Sep 15, 2022 | 274.69 | 276.73 | 272.34 | 275.89 | 142,132 | -0.70(-0.25%) |
Sep 14, 2022 | 275.61 | 279.32 | 275.03 | 276.59 | 74,246 | +0.81(+0.29%) |
Sep 13, 2022 | 278.55 | 279.47 | 274.80 | 275.78 | 120,517 | -5.39(-1.92%) |
Sep 12, 2022 | 280.41 | 285.56 | 280.21 | 281.17 | 83,198 | +0.53(+0.19%) |
Sep 09, 2022 | 277.92 | 282.03 | 277.92 | 280.64 | 84,368 | +4.09(+1.48%) |
Sep 08, 2022 | 276.02 | 276.85 | 274.27 | 276.55 | 110,715 | -1.33(-0.48%) |
Sep 07, 2022 | 275.90 | 280.24 | 275.09 | 277.88 | 98,684 | +3.04(+1.11%) |
Sep 06, 2022 | 275.54 | 276.95 | 274.04 | 274.84 | 71,523 | -0.24(-0.09%) |
Sep 02, 2022 | 278.34 | 279.98 | 274.58 | 275.08 | 93,348 | -1.77(-0.64%) |