Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 257.31 | 271.62 | 257.31 | 271.62 | 5,781,855 | +14.30(+5.56%) |
Nov 29, 2022 | 258.30 | 259.96 | 254.97 | 257.33 | 2,175,660 | -2.13(-0.82%) |
Nov 28, 2022 | 263.34 | 266.51 | 258.67 | 259.45 | 2,358,730 | -5.84(-2.20%) |
Nov 25, 2022 | 263.23 | 265.70 | 262.69 | 265.29 | 874,046 | +3.67(+1.40%) |
Nov 23, 2022 | 261.67 | 262.49 | 259.45 | 261.63 | 1,559,753 | +1.30(+0.50%) |
Nov 22, 2022 | 260.92 | 262.05 | 257.00 | 260.33 | 1,822,399 | +1.97(+0.76%) |
Nov 21, 2022 | 258.12 | 261.25 | 257.36 | 258.36 | 1,572,732 | -0.59(-0.23%) |
Nov 18, 2022 | 263.34 | 264.26 | 254.72 | 258.95 | 2,733,344 | +1.02(+0.40%) |
Nov 17, 2022 | 261.57 | 261.57 | 253.29 | 257.92 | 2,177,081 | -6.50(-2.46%) |
Nov 16, 2022 | 268.23 | 269.37 | 261.97 | 264.42 | 2,224,902 | -4.14(-1.54%) |
Nov 15, 2022 | 270.30 | 273.75 | 266.36 | 268.56 | 2,575,946 | +3.59(+1.35%) |
Nov 14, 2022 | 268.24 | 270.71 | 264.98 | 264.98 | 2,414,247 | -4.25(-1.58%) |
Nov 11, 2022 | 267.28 | 275.42 | 266.55 | 269.23 | 3,548,213 | +3.11(+1.17%) |
Nov 10, 2022 | 255.65 | 266.48 | 255.45 | 266.12 | 3,359,022 | +20.78(+8.47%) |
Nov 09, 2022 | 251.36 | 252.28 | 244.53 | 245.34 | 2,211,645 | -6.02(-2.40%) |
Nov 08, 2022 | 248.38 | 254.79 | 246.97 | 251.36 | 3,240,875 | +3.94(+1.59%) |
Nov 07, 2022 | 246.88 | 247.96 | 243.70 | 247.41 | 2,456,218 | +2.06(+0.84%) |
Nov 04, 2022 | 243.20 | 245.71 | 237.54 | 245.35 | 3,016,661 | +5.51(+2.30%) |
Nov 03, 2022 | 238.63 | 241.98 | 233.42 | 239.84 | 4,101,996 | -1.11(-0.46%) |
Nov 02, 2022 | 252.93 | 240.66 | 240.95 | 4,556,040 | -13.19(-5.19%) | |
Nov 01, 2022 | 252.09 | 255.59 | 249.88 | 254.15 | 3,018,296 | +4.12(+1.65%) |
Oct 31, 2022 | 248.15 | 250.97 | 245.99 | 250.02 | 2,969,996 | -0.13(-0.05%) |
Oct 28, 2022 | 247.46 | 250.88 | 246.22 | 250.15 | 3,340,157 | +3.67(+1.49%) |
Oct 27, 2022 | 250.33 | 250.81 | 243.03 | 246.48 | 3,311,940 | -5.64(-2.24%) |
Oct 26, 2022 | 251.98 | 254.91 | 249.47 | 252.12 | 4,575,777 | +1.90(+0.76%) |
Oct 25, 2022 | 250.51 | 253.63 | 249.01 | 250.22 | 3,569,499 | +0.20(+0.08%) |
Oct 24, 2022 | 245.19 | 250.40 | 240.69 | 250.02 | 3,669,379 | +7.03(+2.89%) |
Oct 21, 2022 | 241.20 | 243.38 | 233.28 | 242.99 | 6,736,653 | +1.50(+0.62%) |
Oct 20, 2022 | 240.10 | 252.35 | 240.00 | 241.49 | 7,609,558 | -14.71(-5.74%) |
Oct 19, 2022 | 258.66 | 259.35 | 249.69 | 256.20 | 4,135,869 | -7.63(-2.89%) |
Oct 18, 2022 | 264.69 | 267.63 | 261.78 | 263.83 | 2,076,375 | +5.60(+2.17%) |
Oct 17, 2022 | 254.75 | 260.43 | 254.24 | 258.23 | 2,194,764 | +6.18(+2.45%) |
Oct 14, 2022 | 257.24 | 259.05 | 251.68 | 252.05 | 2,025,960 | -3.54(-1.38%) |
Oct 13, 2022 | 245.12 | 257.37 | 240.96 | 255.59 | 2,919,794 | +5.55(+2.22%) |
Oct 12, 2022 | 252.34 | 254.53 | 249.65 | 250.03 | 2,624,464 | -2.44(-0.97%) |
Oct 11, 2022 | 257.63 | 258.19 | 250.57 | 252.48 | 3,275,985 | -7.22(-2.78%) |
Oct 10, 2022 | 267.54 | 267.54 | 258.52 | 259.70 | 1,653,793 | -7.02(-2.63%) |
Oct 07, 2022 | 272.75 | 273.69 | 265.01 | 266.72 | 1,587,718 | -9.51(-3.44%) |
Oct 06, 2022 | 279.24 | 280.71 | 275.86 | 276.23 | 2,012,665 | -4.21(-1.50%) |
Oct 05, 2022 | 274.71 | 281.77 | 274.23 | 280.44 | 2,094,168 | +3.22(+1.16%) |
Oct 04, 2022 | 271.80 | 277.36 | 270.16 | 277.23 | 2,603,281 | +10.19(+3.82%) |
Oct 03, 2022 | 259.56 | 268.08 | 257.05 | 267.03 | 3,049,122 | +10.43(+4.07%) |
Sep 30, 2022 | 260.43 | 263.86 | 256.34 | 256.60 | 2,684,785 | -3.83(-1.47%) |
Sep 29, 2022 | 262.91 | 264.12 | 258.56 | 260.44 | 2,480,493 | -3.81(-1.44%) |
Sep 28, 2022 | 262.49 | 266.03 | 258.94 | 264.25 | 2,885,647 | +6.09(+2.36%) |
Sep 27, 2022 | 262.89 | 263.48 | 255.41 | 258.16 | 2,260,358 | -2.54(-0.97%) |
Sep 26, 2022 | 260.62 | 264.70 | 258.58 | 260.70 | 1,588,300 | -2.59(-0.98%) |
Sep 23, 2022 | 262.02 | 263.81 | 259.30 | 263.29 | 2,044,163 | -1.15(-0.44%) |
Sep 22, 2022 | 264.01 | 266.73 | 263.33 | 264.44 | 2,918,319 | -2.03(-0.76%) |
Sep 21, 2022 | 274.92 | 277.65 | 266.38 | 266.47 | 2,127,634 | -5.85(-2.15%) |
Sep 20, 2022 | 273.40 | 274.09 | 269.70 | 272.32 | 2,114,907 | -4.54(-1.64%) |
Sep 19, 2022 | 272.76 | 277.10 | 270.87 | 276.86 | 2,261,244 | +1.87(+0.68%) |
Sep 16, 2022 | 280.44 | 280.72 | 273.15 | 274.99 | 5,775,883 | -4.81(-1.72%) |
Sep 15, 2022 | 286.34 | 288.99 | 279.06 | 279.80 | 3,243,259 | +0.18(+0.06%) |
Sep 14, 2022 | 280.18 | 285.31 | 277.00 | 279.62 | 2,995,918 | -0.05(-0.02%) |
Sep 13, 2022 | 285.24 | 287.24 | 278.95 | 279.68 | 1,909,566 | -11.64(-4.00%) |
Sep 12, 2022 | 288.65 | 292.40 | 287.17 | 291.32 | 1,777,044 | +3.07(+1.06%) |
Sep 09, 2022 | 285.29 | 289.40 | 284.79 | 288.25 | 2,171,860 | +2.30(+0.81%) |
Sep 08, 2022 | 274.15 | 286.77 | 273.05 | 285.95 | 3,372,494 | +10.55(+3.83%) |
Sep 07, 2022 | 269.73 | 276.60 | 268.74 | 275.40 | 1,701,985 | +4.95(+1.83%) |
Sep 06, 2022 | 268.43 | 273.04 | 267.08 | 270.44 | 2,045,081 | +3.04(+1.14%) |
Sep 02, 2022 | 273.94 | 274.80 | 266.42 | 267.41 | 1,542,847 | -4.41(-1.62%) |