Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 271.65 | 289.99 | 257.18 | 289.41 | 58,995 | +14.96(+5.45%) |
Nov 29, 2022 | 269.82 | 277.63 | 268.66 | 274.45 | 10,377 | +4.15(+1.53%) |
Nov 28, 2022 | 282.27 | 286.03 | 266.67 | 270.30 | 43,437 | -19.49(-6.73%) |
Nov 25, 2022 | 286.90 | 291.43 | 284.68 | 289.79 | 7,890 | +5.69(+2.00%) |
Nov 23, 2022 | 282.85 | 287.38 | 280.43 | 284.10 | 12,131 | +0.00(+0.00%) |
Nov 22, 2022 | 279.76 | 285.72 | 278.07 | 284.10 | 19,081 | +9.46(+3.44%) |
Nov 21, 2022 | 269.24 | 275.90 | 267.79 | 274.64 | 7,558 | +4.15(+1.53%) |
Nov 18, 2022 | 274.35 | 279.85 | 263.93 | 270.49 | 29,927 | +4.92(+1.85%) |
Nov 17, 2022 | 268.37 | 270.11 | 260.17 | 265.57 | 23,615 | -12.83(-4.61%) |
Nov 16, 2022 | 291.43 | 291.72 | 275.94 | 278.41 | 26,354 | -14.09(-4.82%) |
Nov 15, 2022 | 299.06 | 306.49 | 285.17 | 292.50 | 22,252 | +5.31(+1.85%) |
Nov 14, 2022 | 296.74 | 300.39 | 286.61 | 287.19 | 18,242 | -12.16(-4.06%) |
Nov 11, 2022 | 308.71 | 312.47 | 296.79 | 299.35 | 30,787 | -6.47(-2.11%) |
Nov 10, 2022 | 292.01 | 308.32 | 292.01 | 305.81 | 43,472 | +36.57(+13.58%) |
Nov 09, 2022 | 275.99 | 278.99 | 267.12 | 269.24 | 28,688 | -13.03(-4.62%) |
Nov 08, 2022 | 284.58 | 291.63 | 274.93 | 282.27 | 20,025 | -1.54(-0.54%) |
Nov 07, 2022 | 284.00 | 289.50 | 275.90 | 283.81 | 28,787 | +4.25(+1.52%) |
Nov 04, 2022 | 269.72 | 280.62 | 266.25 | 279.56 | 26,334 | +18.82(+7.22%) |
Nov 03, 2022 | 257.46 | 265.28 | 249.46 | 260.75 | 39,268 | -6.85(-2.56%) |
Nov 02, 2022 | 285.06 | 266.05 | 267.60 | 37,379 | -21.81(-7.54%) | |
Nov 01, 2022 | 295.20 | 295.87 | 286.51 | 289.41 | 17,401 | +0.48(+0.17%) |
Oct 31, 2022 | 284.29 | 293.75 | 281.78 | 288.92 | 20,421 | +1.45(+0.50%) |
Oct 28, 2022 | 272.71 | 288.06 | 268.85 | 287.48 | 32,880 | +19.30(+7.20%) |
Oct 27, 2022 | 276.48 | 280.53 | 266.73 | 268.18 | 24,908 | +0.19(+0.07%) |
Oct 26, 2022 | 269.33 | 277.73 | 267.47 | 267.98 | 24,062 | -0.39(-0.14%) |
Oct 25, 2022 | 254.28 | 271.13 | 252.35 | 268.37 | 23,377 | +10.81(+4.20%) |
Oct 24, 2022 | 250.81 | 259.57 | 248.10 | 257.56 | 40,385 | +12.54(+5.12%) |
Oct 21, 2022 | 237.59 | 247.72 | 231.60 | 245.02 | 48,568 | +8.78(+3.72%) |
Oct 20, 2022 | 260.75 | 265.67 | 230.83 | 236.24 | 52,978 | -26.73(-10.17%) |
Oct 19, 2022 | 272.71 | 280.05 | 256.02 | 262.97 | 25,132 | -17.47(-6.23%) |
Oct 18, 2022 | 295.68 | 295.68 | 273.78 | 280.43 | 73,214 | -0.39(-0.14%) |
Oct 17, 2022 | 275.41 | 283.91 | 270.98 | 280.82 | 38,939 | +20.17(+7.74%) |
Oct 14, 2022 | 279.95 | 290.47 | 259.59 | 260.65 | 55,813 | -12.64(-4.63%) |
Oct 13, 2022 | 230.93 | 276.28 | 225.43 | 273.29 | 95,603 | +31.65(+13.10%) |
Oct 12, 2022 | 242.51 | 249.76 | 234.76 | 241.64 | 28,335 | -1.74(-0.71%) |
Oct 11, 2022 | 243.18 | 252.40 | 236.91 | 243.38 | 32,312 | -2.89(-1.18%) |
Oct 10, 2022 | 251.68 | 256.21 | 241.45 | 246.27 | 25,196 | -2.22(-0.89%) |
Oct 07, 2022 | 260.17 | 261.14 | 244.15 | 248.49 | 35,311 | -18.05(-6.77%) |
Oct 06, 2022 | 268.27 | 274.83 | 262.48 | 266.54 | 19,288 | -8.11(-2.95%) |
Oct 05, 2022 | 268.85 | 276.48 | 263.94 | 274.64 | 26,707 | -6.85(-2.43%) |
Oct 04, 2022 | 258.33 | 281.59 | 256.98 | 281.49 | 51,880 | +33.00(+13.28%) |
Oct 03, 2022 | 240.96 | 252.25 | 230.64 | 248.49 | 35,246 | +15.92(+6.85%) |
Sep 30, 2022 | 235.94 | 248.20 | 232.09 | 232.57 | 29,593 | -2.89(-1.23%) |
Sep 29, 2022 | 238.45 | 240.58 | 226.97 | 235.46 | 36,442 | -12.16(-4.91%) |
Sep 28, 2022 | 238.36 | 253.12 | 235.75 | 247.62 | 37,775 | +11.68(+4.95%) |
Sep 27, 2022 | 250.13 | 254.49 | 228.61 | 235.94 | 44,240 | -8.88(-3.63%) |
Sep 26, 2022 | 246.17 | 256.21 | 241.16 | 244.82 | 22,183 | -6.18(-2.46%) |
Sep 23, 2022 | 255.25 | 256.31 | 239.08 | 251.00 | 53,572 | -12.74(-4.83%) |
Sep 22, 2022 | 285.06 | 286.22 | 260.84 | 263.74 | 41,317 | -19.69(-6.95%) |
Sep 21, 2022 | 296.36 | 306.68 | 282.75 | 283.42 | 28,006 | -10.42(-3.55%) |
Sep 20, 2022 | 291.14 | 297.93 | 285.51 | 293.85 | 26,686 | -2.52(-0.85%) |
Sep 19, 2022 | 272.91 | 298.58 | 272.24 | 296.37 | 29,053 | +13.84(+4.90%) |
Sep 16, 2022 | 281.76 | 282.62 | 269.92 | 282.53 | 27,766 | -7.50(-2.59%) |
Sep 15, 2022 | 279.45 | 299.73 | 279.26 | 290.02 | 22,882 | +9.52(+3.39%) |
Sep 14, 2022 | 281.18 | 282.69 | 268.88 | 280.51 | 25,319 | +1.63(+0.59%) |
Sep 13, 2022 | 290.02 | 294.64 | 274.45 | 278.87 | 38,106 | -28.94(-9.40%) |
Sep 12, 2022 | 303.39 | 312.23 | 299.93 | 307.81 | 31,001 | +8.94(+2.99%) |
Sep 09, 2022 | 294.45 | 302.52 | 292.14 | 298.87 | 21,781 | +10.77(+3.74%) |
Sep 08, 2022 | 264.74 | 288.97 | 261.19 | 288.10 | 39,667 | +17.59(+6.50%) |
Sep 07, 2022 | 253.21 | 272.24 | 252.05 | 270.51 | 21,131 | +14.71(+5.75%) |
Sep 06, 2022 | 272.62 | 275.51 | 250.82 | 255.80 | 54,430 | -13.27(-4.93%) |
Sep 02, 2022 | 282.14 | 290.00 | 264.36 | 269.07 | 27,574 | -6.25(-2.27%) |