Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 265.61 | 273.59 | 263.79 | 273.26 | 1,630,817 | +7.83(+2.95%) |
Nov 29, 2022 | 264.53 | 269.75 | 261.86 | 265.43 | 1,239,865 | +3.84(+1.47%) |
Nov 28, 2022 | 262.63 | 263.83 | 259.02 | 261.59 | 1,691,668 | -6.60(-2.46%) |
Nov 25, 2022 | 272.10 | 272.96 | 262.18 | 268.18 | 1,365,142 | -10.89(-3.90%) |
Nov 23, 2022 | 277.30 | 284.13 | 275.06 | 279.07 | 1,011,703 | +0.80(+0.29%) |
Nov 22, 2022 | 278.84 | 280.91 | 272.72 | 278.28 | 1,260,098 | +0.21(+0.07%) |
Nov 21, 2022 | 270.48 | 281.66 | 264.99 | 278.07 | 1,386,172 | +5.80(+2.13%) |
Nov 18, 2022 | 276.22 | 276.22 | 269.70 | 272.27 | 1,288,057 | -0.46(-0.17%) |
Nov 17, 2022 | 278.82 | 279.17 | 270.35 | 272.73 | 1,712,777 | -9.16(-3.25%) |
Nov 16, 2022 | 290.34 | 291.70 | 280.47 | 281.89 | 1,512,054 | -8.94(-3.07%) |
Nov 15, 2022 | 295.56 | 296.21 | 275.83 | 290.83 | 3,213,672 | -20.14(-6.48%) |
Nov 14, 2022 | 317.26 | 318.22 | 304.40 | 310.97 | 1,656,030 | -8.88(-2.78%) |
Nov 11, 2022 | 317.51 | 328.86 | 314.56 | 319.85 | 1,446,195 | +4.53(+1.44%) |
Nov 10, 2022 | 305.83 | 315.36 | 299.11 | 315.32 | 1,497,217 | +20.29(+6.88%) |
Nov 09, 2022 | 299.33 | 305.22 | 292.53 | 295.03 | 1,452,464 | -5.78(-1.92%) |
Nov 08, 2022 | 285.40 | 306.23 | 283.62 | 300.81 | 2,058,467 | +19.19(+6.81%) |
Nov 07, 2022 | 281.94 | 283.38 | 276.89 | 281.62 | 885,804 | +1.47(+0.53%) |
Nov 04, 2022 | 279.06 | 281.87 | 270.76 | 280.15 | 1,506,354 | +10.25(+3.80%) |
Nov 03, 2022 | 248.70 | 273.77 | 246.24 | 269.89 | 2,279,488 | +7.90(+3.02%) |
Nov 02, 2022 | 271.49 | 274.72 | 260.99 | 261.99 | 1,625,582 | -12.27(-4.47%) |
Nov 01, 2022 | 280.80 | 282.99 | 274.15 | 274.26 | 1,297,313 | -0.86(-0.31%) |
Oct 31, 2022 | 273.16 | 276.75 | 269.08 | 275.11 | 2,340,447 | -0.29(-0.10%) |
Oct 28, 2022 | 276.42 | 280.97 | 271.43 | 275.40 | 956,875 | -1.98(-0.71%) |
Oct 27, 2022 | 279.17 | 279.66 | 269.64 | 277.37 | 1,017,427 | +0.02(+0.01%) |
Oct 26, 2022 | 278.60 | 282.19 | 274.64 | 277.35 | 1,069,402 | +0.71(+0.26%) |
Oct 25, 2022 | 265.46 | 277.41 | 264.30 | 276.65 | 1,123,122 | +10.68(+4.01%) |
Oct 24, 2022 | 264.43 | 266.27 | 254.48 | 265.97 | 1,008,823 | +0.55(+0.21%) |
Oct 21, 2022 | 251.62 | 266.76 | 250.18 | 265.42 | 1,341,169 | +14.37(+5.72%) |
Oct 20, 2022 | 253.94 | 256.78 | 248.32 | 251.05 | 1,086,261 | -1.10(-0.44%) |
Oct 19, 2022 | 245.75 | 252.46 | 243.65 | 252.15 | 1,171,083 | +4.76(+1.92%) |
Oct 18, 2022 | 251.17 | 253.56 | 245.41 | 247.39 | 990,724 | +3.58(+1.47%) |
Oct 17, 2022 | 240.85 | 247.14 | 239.56 | 243.81 | 1,349,932 | +10.38(+4.45%) |
Oct 14, 2022 | 254.59 | 256.59 | 232.85 | 233.43 | 2,021,608 | -18.22(-7.24%) |
Oct 13, 2022 | 233.46 | 253.56 | 227.73 | 251.65 | 2,737,988 | +4.47(+1.81%) |
Oct 12, 2022 | 267.38 | 268.19 | 241.27 | 247.18 | 3,651,546 | -21.17(-7.89%) |
Oct 11, 2022 | 269.45 | 271.18 | 263.00 | 268.35 | 1,436,625 | -5.02(-1.84%) |
Oct 10, 2022 | 268.89 | 273.72 | 265.14 | 273.37 | 1,047,792 | +5.48(+2.04%) |
Oct 07, 2022 | 271.78 | 272.26 | 261.74 | 267.90 | 1,049,435 | -8.27(-2.99%) |
Oct 06, 2022 | 269.73 | 280.45 | 269.73 | 276.16 | 1,382,905 | +4.07(+1.50%) |
Oct 05, 2022 | 275.65 | 276.39 | 264.12 | 272.10 | 1,137,279 | -6.86(-2.46%) |
Oct 04, 2022 | 280.07 | 284.14 | 273.96 | 278.96 | 1,287,836 | +9.88(+3.67%) |
Oct 03, 2022 | 266.15 | 271.04 | 257.91 | 269.08 | 1,551,109 | +9.13(+3.51%) |
Sep 30, 2022 | 258.73 | 265.93 | 257.28 | 259.94 | 1,096,671 | -0.98(-0.38%) |
Sep 29, 2022 | 269.17 | 269.43 | 257.64 | 260.93 | 1,031,606 | -12.30(-4.50%) |
Sep 28, 2022 | 262.46 | 274.26 | 260.05 | 273.23 | 1,199,548 | +8.13(+3.07%) |
Sep 27, 2022 | 266.58 | 271.63 | 260.57 | 265.10 | 1,181,572 | +4.57(+1.75%) |
Sep 26, 2022 | 262.25 | 269.94 | 259.93 | 260.52 | 1,278,090 | -4.35(-1.64%) |
Sep 23, 2022 | 260.50 | 265.26 | 255.88 | 264.87 | 1,511,202 | -2.65(-0.99%) |
Sep 22, 2022 | 284.20 | 284.94 | 266.14 | 267.52 | 1,602,888 | -12.66(-4.52%) |
Sep 21, 2022 | 285.87 | 292.47 | 280.01 | 280.19 | 1,012,390 | -2.57(-0.91%) |
Sep 20, 2022 | 288.40 | 289.00 | 279.48 | 282.76 | 919,445 | -9.14(-3.13%) |
Sep 19, 2022 | 277.06 | 292.65 | 277.03 | 291.90 | 1,154,166 | +9.47(+3.35%) |
Sep 16, 2022 | 276.48 | 283.15 | 272.32 | 282.44 | 1,958,355 | +0.56(+0.20%) |
Sep 15, 2022 | 297.01 | 298.69 | 281.60 | 281.88 | 1,646,496 | -19.57(-6.49%) |
Sep 14, 2022 | 291.06 | 302.61 | 289.71 | 301.44 | 1,619,996 | +8.80(+3.01%) |
Sep 13, 2022 | 281.33 | 301.51 | 280.33 | 292.65 | 1,993,410 | +1.10(+0.38%) |
Sep 12, 2022 | 294.90 | 294.92 | 286.47 | 291.55 | 1,079,529 | -3.34(-1.13%) |
Sep 09, 2022 | 289.61 | 297.02 | 289.61 | 294.88 | 1,610,259 | +8.78(+3.07%) |
Sep 08, 2022 | 272.62 | 286.95 | 271.93 | 286.11 | 1,665,403 | +12.01(+4.38%) |
Sep 07, 2022 | 260.22 | 274.57 | 259.64 | 274.10 | 1,412,413 | +12.27(+4.69%) |
Sep 06, 2022 | 264.08 | 265.56 | 254.00 | 261.83 | 1,438,263 | +6.70(+2.62%) |
Sep 02, 2022 | 258.04 | 261.10 | 253.06 | 255.13 | 1,216,903 | +2.87(+1.14%) |