Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 272.55 | 280.96 | 271.01 | 280.79 | 2,352,952 | +6.94(+2.53%) |
Nov 29, 2022 | 272.26 | 273.89 | 270.72 | 273.85 | 1,032,021 | +1.93(+0.71%) |
Nov 28, 2022 | 280.07 | 281.49 | 271.30 | 271.92 | 1,054,020 | -9.48(-3.37%) |
Nov 25, 2022 | 282.39 | 285.28 | 279.41 | 281.40 | 418,123 | +1.40(+0.50%) |
Nov 23, 2022 | 281.77 | 282.11 | 277.95 | 280.00 | 1,121,844 | -2.10(-0.74%) |
Nov 22, 2022 | 280.98 | 282.41 | 278.46 | 282.10 | 662,884 | +1.71(+0.61%) |
Nov 21, 2022 | 275.37 | 280.84 | 275.37 | 280.39 | 757,512 | +3.80(+1.37%) |
Nov 18, 2022 | 275.35 | 277.86 | 271.85 | 276.60 | 1,112,598 | +3.89(+1.43%) |
Nov 17, 2022 | 270.75 | 275.60 | 270.53 | 272.70 | 543,253 | -1.62(-0.59%) |
Nov 16, 2022 | 273.07 | 279.48 | 272.74 | 274.32 | 894,647 | +1.88(+0.69%) |
Nov 15, 2022 | 277.15 | 278.81 | 269.81 | 272.44 | 982,068 | -1.55(-0.56%) |
Nov 14, 2022 | 278.94 | 279.56 | 273.85 | 273.99 | 828,896 | -4.18(-1.50%) |
Nov 11, 2022 | 285.80 | 287.07 | 275.71 | 278.17 | 695,751 | -7.19(-2.52%) |
Nov 10, 2022 | 279.60 | 286.80 | 277.76 | 285.36 | 1,142,541 | +17.06(+6.36%) |
Nov 09, 2022 | 271.35 | 275.81 | 268.22 | 268.30 | 1,057,144 | -1.88(-0.70%) |
Nov 08, 2022 | 259.92 | 272.07 | 259.19 | 270.19 | 1,408,737 | +11.67(+4.51%) |
Nov 07, 2022 | 265.24 | 266.96 | 255.13 | 258.52 | 802,550 | -3.20(-1.22%) |
Nov 04, 2022 | 261.21 | 262.34 | 255.25 | 261.73 | 1,115,165 | +1.00(+0.38%) |
Nov 03, 2022 | 263.87 | 263.88 | 259.55 | 260.73 | 1,503,623 | -5.98(-2.24%) |
Nov 02, 2022 | 289.56 | 266.25 | 266.71 | 1,628,721 | -23.20(-8.00%) | |
Nov 01, 2022 | 293.07 | 293.77 | 288.23 | 289.91 | 877,793 | -1.99(-0.68%) |
Oct 31, 2022 | 292.81 | 294.72 | 290.40 | 291.90 | 1,146,365 | -1.69(-0.57%) |
Oct 28, 2022 | 279.56 | 294.75 | 278.14 | 293.59 | 846,842 | +12.91(+4.60%) |
Oct 27, 2022 | 282.70 | 283.68 | 279.25 | 280.68 | 689,711 | -0.23(-0.08%) |
Oct 26, 2022 | 282.90 | 285.74 | 279.57 | 280.90 | 722,802 | -1.91(-0.68%) |
Oct 25, 2022 | 275.70 | 283.87 | 274.47 | 282.82 | 934,892 | +8.26(+3.01%) |
Oct 24, 2022 | 277.55 | 279.34 | 273.37 | 274.55 | 819,271 | -1.26(-0.46%) |
Oct 21, 2022 | 275.89 | 277.10 | 270.95 | 275.81 | 1,653,397 | -0.39(-0.14%) |
Oct 20, 2022 | 275.71 | 278.58 | 274.58 | 276.20 | 891,603 | +2.06(+0.75%) |
Oct 19, 2022 | 276.85 | 279.88 | 273.79 | 274.14 | 666,246 | -5.94(-2.12%) |
Oct 18, 2022 | 279.55 | 284.31 | 277.62 | 280.07 | 906,036 | +5.15(+1.87%) |
Oct 17, 2022 | 269.93 | 277.26 | 268.91 | 274.93 | 1,093,665 | +9.38(+3.53%) |
Oct 14, 2022 | 275.88 | 276.98 | 265.24 | 265.55 | 906,148 | -7.02(-2.58%) |
Oct 13, 2022 | 265.85 | 274.25 | 265.53 | 272.57 | 903,539 | +2.20(+0.81%) |
Oct 12, 2022 | 273.26 | 274.33 | 269.93 | 270.38 | 504,644 | -2.83(-1.03%) |
Oct 11, 2022 | 269.99 | 274.03 | 268.66 | 273.20 | 793,225 | +2.18(+0.80%) |
Oct 10, 2022 | 268.41 | 273.32 | 267.69 | 271.03 | 976,207 | +3.70(+1.39%) |
Oct 07, 2022 | 269.21 | 270.76 | 264.65 | 267.32 | 894,464 | -4.04(-1.49%) |
Oct 06, 2022 | 277.62 | 278.82 | 270.56 | 271.37 | 835,354 | -5.62(-2.03%) |
Oct 05, 2022 | 275.92 | 278.61 | 272.14 | 276.98 | 694,373 | -2.90(-1.04%) |
Oct 04, 2022 | 278.13 | 282.41 | 277.30 | 279.88 | 1,127,453 | +2.87(+1.04%) |
Oct 03, 2022 | 278.82 | 279.71 | 274.52 | 277.01 | 921,093 | +1.07(+0.39%) |
Sep 30, 2022 | 274.63 | 277.27 | 271.29 | 275.94 | 1,192,804 | +5.01(+1.85%) |
Sep 29, 2022 | 273.31 | 274.08 | 267.64 | 270.92 | 712,624 | -4.79(-1.74%) |
Sep 28, 2022 | 274.16 | 277.41 | 270.36 | 275.71 | 783,727 | +4.79(+1.77%) |
Sep 27, 2022 | 276.82 | 277.24 | 269.28 | 270.92 | 598,446 | -3.14(-1.15%) |
Sep 26, 2022 | 276.33 | 277.04 | 269.85 | 274.06 | 912,417 | -4.00(-1.44%) |
Sep 23, 2022 | 278.68 | 281.59 | 275.06 | 278.07 | 717,060 | -3.62(-1.28%) |
Sep 22, 2022 | 283.25 | 283.25 | 278.01 | 281.69 | 821,571 | -2.66(-0.93%) |
Sep 21, 2022 | 290.04 | 291.90 | 284.17 | 284.34 | 579,286 | -4.29(-1.49%) |
Sep 20, 2022 | 291.98 | 291.98 | 286.24 | 288.63 | 816,731 | -5.86(-1.99%) |
Sep 19, 2022 | 293.57 | 294.94 | 289.35 | 294.49 | 679,122 | -0.61(-0.21%) |
Sep 16, 2022 | 295.93 | 296.59 | 291.72 | 295.11 | 2,571,696 | -0.48(-0.16%) |
Sep 15, 2022 | 305.32 | 305.32 | 295.25 | 295.58 | 710,778 | -10.39(-3.39%) |
Sep 14, 2022 | 308.13 | 309.53 | 303.77 | 305.97 | 917,100 | -2.93(-0.95%) |
Sep 13, 2022 | 314.11 | 314.74 | 307.54 | 308.90 | 785,693 | -9.16(-2.88%) |
Sep 12, 2022 | 317.37 | 318.72 | 316.06 | 318.06 | 616,382 | +0.33(+0.10%) |
Sep 09, 2022 | 318.73 | 320.92 | 315.71 | 317.73 | 693,169 | -0.22(-0.07%) |
Sep 08, 2022 | 318.91 | 321.77 | 314.45 | 317.95 | 598,571 | -2.72(-0.85%) |
Sep 07, 2022 | 316.86 | 321.40 | 315.36 | 320.67 | 940,892 | +2.73(+0.86%) |
Sep 06, 2022 | 312.69 | 321.26 | 312.69 | 317.94 | 765,039 | +5.99(+1.92%) |
Sep 02, 2022 | 318.27 | 318.69 | 310.92 | 311.95 | 539,766 | -4.49(-1.42%) |