Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 286.20 | 292.94 | 283.69 | 292.16 | 2,036,244 | +4.64(+1.61%) |
Nov 29, 2022 | 285.81 | 291.74 | 284.19 | 287.52 | 460,090 | +1.26(+0.44%) |
Nov 28, 2022 | 288.90 | 290.25 | 283.83 | 286.26 | 620,546 | -3.20(-1.11%) |
Nov 25, 2022 | 290.63 | 292.10 | 288.08 | 289.46 | 321,538 | -1.04(-0.36%) |
Nov 23, 2022 | 286.85 | 291.71 | 286.66 | 290.51 | 602,362 | +3.46(+1.21%) |
Nov 22, 2022 | 288.45 | 289.09 | 283.03 | 287.04 | 908,548 | -1.52(-0.53%) |
Nov 21, 2022 | 282.76 | 289.21 | 281.96 | 288.57 | 757,192 | +4.82(+1.70%) |
Nov 18, 2022 | 284.48 | 285.84 | 279.10 | 283.74 | 637,516 | +2.75(+0.98%) |
Nov 17, 2022 | 283.59 | 288.88 | 278.60 | 280.99 | 596,691 | -7.97(-2.76%) |
Nov 16, 2022 | 288.54 | 291.58 | 287.50 | 288.96 | 450,439 | +1.51(+0.53%) |
Nov 15, 2022 | 285.51 | 288.55 | 283.36 | 287.44 | 578,511 | +5.62(+1.99%) |
Nov 14, 2022 | 291.43 | 291.43 | 281.64 | 281.82 | 970,999 | -8.35(-2.88%) |
Nov 11, 2022 | 289.09 | 293.94 | 288.88 | 290.17 | 796,402 | +1.08(+0.37%) |
Nov 10, 2022 | 282.41 | 289.39 | 279.94 | 289.09 | 1,299,898 | +21.56(+8.06%) |
Nov 09, 2022 | 271.17 | 274.40 | 267.13 | 267.53 | 518,755 | -3.93(-1.45%) |
Nov 08, 2022 | 269.88 | 275.63 | 266.13 | 271.45 | 908,655 | +1.58(+0.58%) |
Nov 07, 2022 | 267.40 | 272.52 | 266.28 | 269.88 | 881,185 | +4.70(+1.77%) |
Nov 04, 2022 | 264.50 | 265.43 | 259.60 | 265.17 | 557,851 | +1.96(+0.74%) |
Nov 03, 2022 | 258.96 | 265.71 | 256.19 | 263.21 | 613,114 | +1.90(+0.73%) |
Nov 02, 2022 | 266.17 | 271.25 | 260.03 | 261.32 | 954,647 | -7.21(-2.69%) |
Nov 01, 2022 | 271.56 | 277.57 | 266.12 | 268.53 | 1,121,518 | +5.71(+2.17%) |
Oct 31, 2022 | 259.17 | 265.11 | 258.11 | 262.83 | 1,173,568 | -0.11(-0.04%) |
Oct 28, 2022 | 251.24 | 264.31 | 250.57 | 262.93 | 1,027,788 | +9.51(+3.75%) |
Oct 27, 2022 | 254.67 | 258.40 | 251.34 | 253.42 | 833,173 | +1.42(+0.56%) |
Oct 26, 2022 | 249.89 | 254.52 | 248.03 | 252.00 | 956,975 | +2.12(+0.85%) |
Oct 25, 2022 | 241.42 | 250.39 | 241.42 | 249.88 | 824,332 | +9.02(+3.74%) |
Oct 24, 2022 | 242.87 | 247.39 | 238.67 | 240.86 | 1,093,989 | -0.84(-0.35%) |
Oct 21, 2022 | 243.07 | 243.07 | 234.29 | 241.69 | 934,274 | +0.23(+0.10%) |
Oct 20, 2022 | 244.45 | 245.84 | 237.70 | 241.46 | 1,663,073 | -4.41(-1.79%) |
Oct 19, 2022 | 246.01 | 250.47 | 244.31 | 245.87 | 652,440 | -5.62(-2.23%) |
Oct 18, 2022 | 250.73 | 253.50 | 248.48 | 251.49 | 1,005,492 | +4.99(+2.02%) |
Oct 17, 2022 | 235.92 | 249.68 | 235.92 | 246.50 | 891,951 | +10.75(+4.56%) |
Oct 14, 2022 | 247.86 | 248.09 | 234.62 | 235.75 | 1,017,269 | -7.45(-3.06%) |
Oct 13, 2022 | 230.78 | 244.75 | 230.01 | 243.20 | 1,482,891 | +5.03(+2.11%) |
Oct 12, 2022 | 246.06 | 246.11 | 236.28 | 238.17 | 1,095,252 | -10.37(-4.17%) |
Oct 11, 2022 | 248.43 | 254.25 | 244.08 | 248.54 | 797,243 | -1.19(-0.48%) |
Oct 10, 2022 | 256.65 | 258.31 | 249.25 | 249.73 | 668,077 | -5.79(-2.27%) |
Oct 07, 2022 | 258.22 | 260.62 | 254.15 | 255.52 | 878,590 | -5.47(-2.10%) |
Oct 06, 2022 | 275.50 | 276.87 | 259.96 | 261.00 | 816,039 | -14.70(-5.33%) |
Oct 05, 2022 | 282.07 | 282.28 | 272.17 | 275.70 | 694,253 | -10.03(-3.51%) |
Oct 04, 2022 | 283.22 | 289.53 | 282.77 | 285.73 | 548,427 | +4.37(+1.55%) |
Oct 03, 2022 | 279.53 | 284.69 | 275.07 | 281.36 | 586,496 | +4.17(+1.50%) |
Sep 30, 2022 | 277.98 | 281.00 | 273.76 | 277.19 | 1,066,603 | +2.32(+0.84%) |
Sep 29, 2022 | 281.66 | 281.66 | 273.56 | 274.87 | 620,145 | -9.00(-3.17%) |
Sep 28, 2022 | 279.18 | 284.67 | 278.10 | 283.87 | 724,568 | +7.11(+2.57%) |
Sep 27, 2022 | 280.10 | 284.75 | 276.00 | 276.76 | 551,705 | -2.21(-0.79%) |
Sep 26, 2022 | 286.53 | 286.53 | 274.53 | 278.97 | 600,078 | -8.07(-2.81%) |
Sep 23, 2022 | 286.58 | 287.94 | 284.13 | 287.04 | 702,464 | -0.51(-0.18%) |
Sep 22, 2022 | 290.24 | 291.71 | 286.85 | 287.55 | 465,703 | -4.84(-1.66%) |
Sep 21, 2022 | 296.26 | 301.33 | 292.39 | 292.39 | 397,506 | -2.11(-0.72%) |
Sep 20, 2022 | 302.45 | 302.45 | 293.58 | 294.50 | 591,462 | -8.95(-2.95%) |
Sep 19, 2022 | 303.32 | 303.75 | 297.23 | 303.45 | 428,929 | -0.13(-0.04%) |
Sep 16, 2022 | 303.12 | 304.77 | 297.97 | 303.58 | 803,537 | +4.14(+1.38%) |
Sep 15, 2022 | 307.27 | 308.39 | 298.17 | 299.44 | 689,789 | -8.49(-2.76%) |
Sep 14, 2022 | 307.01 | 311.09 | 305.46 | 307.93 | 482,775 | -1.28(-0.41%) |
Sep 13, 2022 | 318.77 | 319.37 | 308.51 | 309.21 | 342,445 | -15.43(-4.75%) |
Sep 12, 2022 | 323.32 | 325.75 | 320.85 | 324.64 | 317,258 | +2.54(+0.79%) |
Sep 09, 2022 | 321.29 | 323.84 | 319.33 | 322.10 | 483,239 | +1.52(+0.47%) |
Sep 08, 2022 | 316.71 | 321.07 | 315.38 | 320.58 | 379,295 | +2.00(+0.63%) |
Sep 07, 2022 | 312.19 | 319.85 | 310.81 | 318.58 | 394,783 | +7.39(+2.38%) |
Sep 06, 2022 | 309.80 | 313.76 | 307.76 | 311.19 | 574,315 | +1.32(+0.43%) |
Sep 02, 2022 | 321.00 | 321.34 | 309.18 | 309.87 | 452,821 | -7.98(-2.51%) |