Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 297.23 | 298.03 | 290.97 | 296.98 | 712,686 | +4.85(+1.66%) |
Nov 29, 2022 | 290.19 | 293.55 | 288.85 | 292.12 | 596,610 | +6.64(+2.33%) |
Nov 28, 2022 | 282.42 | 290.44 | 281.34 | 285.49 | 867,570 | -6.52(-2.23%) |
Nov 25, 2022 | 293.90 | 295.88 | 291.47 | 292.01 | 270,738 | -3.00(-1.02%) |
Nov 23, 2022 | 295.56 | 299.05 | 290.66 | 295.01 | 822,627 | -7.66(-2.53%) |
Nov 22, 2022 | 299.04 | 303.75 | 297.18 | 302.66 | 776,018 | +9.15(+3.12%) |
Nov 21, 2022 | 291.37 | 294.73 | 277.81 | 293.51 | 1,874,759 | -7.62(-2.53%) |
Nov 18, 2022 | 298.95 | 302.22 | 291.95 | 301.14 | 858,227 | -2.53(-0.83%) |
Nov 17, 2022 | 297.29 | 306.04 | 296.60 | 303.67 | 786,780 | -1.25(-0.41%) |
Nov 16, 2022 | 308.75 | 310.05 | 303.53 | 304.92 | 703,085 | -6.58(-2.11%) |
Nov 15, 2022 | 307.94 | 312.58 | 303.81 | 311.50 | 899,005 | +6.19(+2.03%) |
Nov 14, 2022 | 310.42 | 315.18 | 304.93 | 305.31 | 834,735 | -5.63(-1.81%) |
Nov 11, 2022 | 308.52 | 314.71 | 307.70 | 310.94 | 716,423 | +9.93(+3.30%) |
Nov 10, 2022 | 301.60 | 302.85 | 295.34 | 301.01 | 1,172,568 | +6.64(+2.26%) |
Nov 09, 2022 | 305.34 | 305.48 | 293.23 | 294.37 | 1,348,978 | -15.90(-5.12%) |
Nov 08, 2022 | 310.45 | 312.16 | 305.93 | 310.27 | 741,858 | -0.04(-0.01%) |
Nov 07, 2022 | 302.13 | 310.92 | 301.71 | 310.31 | 831,368 | +10.40(+3.47%) |
Nov 04, 2022 | 301.68 | 306.17 | 295.92 | 299.91 | 1,101,678 | +6.37(+2.17%) |
Nov 03, 2022 | 282.33 | 294.78 | 281.58 | 293.54 | 966,830 | +8.50(+2.98%) |
Nov 02, 2022 | 289.49 | 284.19 | 285.04 | 961,900 | -6.05(-2.08%) | |
Nov 01, 2022 | 297.59 | 297.81 | 290.95 | 291.09 | 1,698,949 | -0.57(-0.19%) |
Oct 31, 2022 | 279.77 | 293.06 | 279.77 | 291.66 | 1,050,488 | +8.52(+3.01%) |
Oct 28, 2022 | 285.95 | 288.13 | 277.01 | 283.13 | 1,272,582 | -2.46(-0.86%) |
Oct 27, 2022 | 290.92 | 295.44 | 284.26 | 285.59 | 1,773,106 | -1.14(-0.40%) |
Oct 26, 2022 | 280.72 | 291.23 | 280.68 | 286.74 | 1,582,101 | +10.35(+3.74%) |
Oct 25, 2022 | 273.88 | 278.97 | 271.72 | 276.38 | 891,093 | +1.15(+0.42%) |
Oct 24, 2022 | 269.82 | 276.14 | 268.19 | 275.23 | 751,378 | +4.49(+1.66%) |
Oct 21, 2022 | 261.34 | 272.24 | 258.74 | 270.74 | 2,338,744 | +12.97(+5.03%) |
Oct 20, 2022 | 258.75 | 260.38 | 255.67 | 257.77 | 1,325,979 | +2.27(+0.89%) |
Oct 19, 2022 | 248.07 | 256.35 | 245.74 | 255.50 | 1,661,375 | +11.33(+4.64%) |
Oct 18, 2022 | 243.17 | 247.40 | 238.91 | 244.17 | 547,200 | +3.60(+1.50%) |
Oct 17, 2022 | 238.51 | 244.25 | 237.81 | 240.57 | 617,595 | +6.24(+2.66%) |
Oct 14, 2022 | 241.70 | 245.10 | 234.11 | 234.33 | 706,576 | -11.32(-4.61%) |
Oct 13, 2022 | 229.02 | 246.57 | 229.02 | 245.65 | 1,197,501 | +12.52(+5.37%) |
Oct 12, 2022 | 231.16 | 234.85 | 227.09 | 233.13 | 685,577 | -0.45(-0.19%) |
Oct 11, 2022 | 230.36 | 238.26 | 229.46 | 233.58 | 521,410 | -2.02(-0.86%) |
Oct 10, 2022 | 240.47 | 243.89 | 233.68 | 235.60 | 492,655 | -5.86(-2.43%) |
Oct 07, 2022 | 242.79 | 245.78 | 238.49 | 241.46 | 846,216 | -1.40(-0.57%) |
Oct 06, 2022 | 236.96 | 245.19 | 236.96 | 242.85 | 915,118 | +3.26(+1.36%) |
Oct 05, 2022 | 229.21 | 241.00 | 228.48 | 239.59 | 1,008,193 | +10.13(+4.42%) |
Oct 04, 2022 | 225.58 | 229.94 | 224.08 | 229.46 | 933,557 | +8.52(+3.85%) |
Oct 03, 2022 | 216.46 | 221.94 | 215.75 | 220.94 | 950,206 | +14.71(+7.13%) |
Sep 30, 2022 | 205.08 | 210.47 | 202.95 | 206.23 | 857,399 | -0.89(-0.43%) |
Sep 29, 2022 | 204.67 | 207.36 | 199.73 | 207.12 | 640,172 | -0.12(-0.06%) |
Sep 28, 2022 | 200.44 | 208.29 | 199.23 | 207.24 | 1,154,453 | +9.20(+4.64%) |
Sep 27, 2022 | 199.54 | 203.99 | 197.07 | 198.04 | 701,531 | +3.96(+2.04%) |
Sep 26, 2022 | 198.37 | 202.61 | 193.91 | 194.07 | 1,026,291 | -5.09(-2.55%) |
Sep 23, 2022 | 208.07 | 208.07 | 196.74 | 199.16 | 1,562,517 | -18.98(-8.70%) |
Sep 22, 2022 | 223.53 | 226.26 | 218.07 | 218.14 | 574,355 | -1.30(-0.59%) |
Sep 21, 2022 | 228.64 | 230.25 | 219.27 | 219.44 | 539,295 | -4.34(-1.94%) |
Sep 20, 2022 | 227.84 | 227.84 | 220.78 | 223.78 | 702,136 | -6.32(-2.75%) |
Sep 19, 2022 | 220.81 | 231.12 | 219.97 | 230.09 | 414,447 | +1.73(+0.76%) |
Sep 16, 2022 | 234.44 | 234.45 | 224.50 | 228.37 | 917,955 | -7.99(-3.38%) |
Sep 15, 2022 | 237.32 | 239.21 | 233.60 | 236.35 | 497,421 | -6.36(-2.62%) |
Sep 14, 2022 | 235.71 | 244.10 | 235.71 | 242.71 | 585,398 | +8.49(+3.62%) |
Sep 13, 2022 | 239.98 | 243.88 | 232.58 | 234.22 | 815,331 | -10.12(-4.14%) |
Sep 12, 2022 | 244.22 | 245.90 | 240.25 | 244.34 | 447,199 | +3.54(+1.47%) |
Sep 09, 2022 | 235.75 | 242.07 | 235.75 | 240.79 | 799,326 | +11.10(+4.83%) |
Sep 08, 2022 | 229.62 | 233.06 | 226.71 | 229.69 | 395,632 | +0.97(+0.42%) |
Sep 07, 2022 | 226.01 | 229.53 | 222.09 | 228.73 | 621,129 | -3.21(-1.39%) |
Sep 06, 2022 | 237.71 | 238.80 | 229.37 | 231.94 | 454,155 | -3.28(-1.39%) |
Sep 02, 2022 | 232.57 | 238.08 | 229.81 | 235.22 | 713,774 | +9.91(+4.40%) |