Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 272.46 | 280.86 | 270.92 | 280.69 | 2,353,757 | +6.93(+2.53%) |
Nov 29, 2022 | 272.17 | 273.80 | 270.62 | 273.76 | 1,032,374 | +1.93(+0.71%) |
Nov 28, 2022 | 279.98 | 281.39 | 271.21 | 271.83 | 1,054,381 | -9.48(-3.37%) |
Nov 25, 2022 | 282.30 | 285.18 | 279.32 | 281.31 | 418,266 | +1.40(+0.50%) |
Nov 23, 2022 | 281.67 | 282.01 | 277.86 | 279.90 | 1,122,227 | -2.10(-0.75%) |
Nov 22, 2022 | 280.88 | 282.31 | 278.37 | 282.00 | 663,111 | +1.71(+0.61%) |
Nov 21, 2022 | 275.28 | 280.74 | 275.28 | 280.30 | 757,771 | +3.80(+1.37%) |
Nov 18, 2022 | 275.26 | 277.76 | 271.75 | 276.50 | 1,112,978 | +3.89(+1.43%) |
Nov 17, 2022 | 270.66 | 275.50 | 270.44 | 272.61 | 543,439 | -1.62(-0.59%) |
Nov 16, 2022 | 272.98 | 279.38 | 272.65 | 274.23 | 894,954 | +1.88(+0.69%) |
Nov 15, 2022 | 277.06 | 278.72 | 269.72 | 272.35 | 982,404 | -1.54(-0.56%) |
Nov 14, 2022 | 278.85 | 279.46 | 273.75 | 273.89 | 829,179 | -4.18(-1.50%) |
Nov 11, 2022 | 285.71 | 286.97 | 275.62 | 278.07 | 695,989 | -7.19(-2.52%) |
Nov 10, 2022 | 279.51 | 286.70 | 277.67 | 285.26 | 1,142,932 | +17.05(+6.36%) |
Nov 09, 2022 | 271.25 | 275.71 | 268.13 | 268.21 | 1,057,506 | -1.88(-0.70%) |
Nov 08, 2022 | 259.83 | 271.98 | 259.10 | 270.10 | 1,409,219 | +11.66(+4.51%) |
Nov 07, 2022 | 265.15 | 266.87 | 255.04 | 258.43 | 802,825 | -3.20(-1.22%) |
Nov 04, 2022 | 261.12 | 262.25 | 255.16 | 261.64 | 1,115,546 | +1.00(+0.38%) |
Nov 03, 2022 | 263.77 | 263.79 | 259.46 | 260.64 | 1,504,137 | -5.98(-2.24%) |
Nov 02, 2022 | 289.46 | 266.16 | 266.62 | 1,629,279 | -23.19(-8.00%) | |
Nov 01, 2022 | 292.97 | 293.67 | 288.13 | 289.81 | 878,094 | -1.99(-0.68%) |
Oct 31, 2022 | 292.71 | 294.62 | 290.30 | 291.80 | 1,146,757 | -1.69(-0.57%) |
Oct 28, 2022 | 279.47 | 294.65 | 278.05 | 293.49 | 847,131 | +12.91(+4.60%) |
Oct 27, 2022 | 282.61 | 283.59 | 279.15 | 280.58 | 689,947 | -0.23(-0.08%) |
Oct 26, 2022 | 282.80 | 285.64 | 279.47 | 280.81 | 723,049 | -1.91(-0.68%) |
Oct 25, 2022 | 275.61 | 283.77 | 274.37 | 282.72 | 935,211 | +8.26(+3.01%) |
Oct 24, 2022 | 277.45 | 279.24 | 273.28 | 274.46 | 819,551 | -1.26(-0.46%) |
Oct 21, 2022 | 275.80 | 277.00 | 270.86 | 275.72 | 1,653,963 | -0.39(-0.14%) |
Oct 20, 2022 | 275.62 | 278.49 | 274.49 | 276.11 | 891,908 | +2.06(+0.75%) |
Oct 19, 2022 | 276.76 | 279.79 | 273.69 | 274.04 | 666,474 | -5.94(-2.12%) |
Oct 18, 2022 | 279.45 | 284.21 | 277.53 | 279.98 | 906,346 | +5.14(+1.87%) |
Oct 17, 2022 | 269.84 | 277.16 | 268.81 | 274.83 | 1,094,039 | +9.37(+3.53%) |
Oct 14, 2022 | 275.79 | 276.89 | 265.15 | 265.46 | 906,458 | -7.02(-2.58%) |
Oct 13, 2022 | 265.76 | 274.16 | 265.44 | 272.48 | 903,848 | +2.19(+0.81%) |
Oct 12, 2022 | 273.17 | 274.24 | 269.84 | 270.28 | 504,816 | -2.83(-1.04%) |
Oct 11, 2022 | 269.90 | 273.94 | 268.57 | 273.11 | 793,496 | +2.18(+0.80%) |
Oct 10, 2022 | 268.32 | 273.22 | 267.60 | 270.93 | 976,541 | +3.70(+1.39%) |
Oct 07, 2022 | 269.12 | 270.67 | 264.56 | 267.23 | 894,770 | -4.04(-1.49%) |
Oct 06, 2022 | 277.53 | 278.73 | 270.47 | 271.27 | 835,639 | -5.61(-2.03%) |
Oct 05, 2022 | 275.82 | 278.52 | 272.05 | 276.89 | 694,610 | -2.90(-1.04%) |
Oct 04, 2022 | 278.04 | 282.31 | 277.21 | 279.79 | 1,127,839 | +2.87(+1.04%) |
Oct 03, 2022 | 278.73 | 279.61 | 274.43 | 276.92 | 921,409 | +1.07(+0.39%) |
Sep 30, 2022 | 274.53 | 277.17 | 271.20 | 275.84 | 1,193,212 | +5.01(+1.85%) |
Sep 29, 2022 | 273.21 | 273.99 | 267.55 | 270.83 | 712,868 | -4.78(-1.74%) |
Sep 28, 2022 | 274.06 | 277.31 | 270.27 | 275.62 | 783,995 | +4.78(+1.77%) |
Sep 27, 2022 | 276.73 | 277.14 | 269.19 | 270.83 | 598,651 | -3.14(-1.15%) |
Sep 26, 2022 | 276.24 | 276.94 | 269.76 | 273.97 | 912,730 | -4.00(-1.44%) |
Sep 23, 2022 | 278.58 | 281.50 | 274.97 | 277.97 | 717,305 | -3.62(-1.28%) |
Sep 22, 2022 | 283.15 | 283.15 | 277.92 | 281.59 | 821,853 | -2.66(-0.93%) |
Sep 21, 2022 | 289.94 | 291.80 | 284.08 | 284.25 | 579,484 | -4.29(-1.49%) |
Sep 20, 2022 | 291.88 | 291.88 | 286.14 | 288.53 | 817,010 | -5.86(-1.99%) |
Sep 19, 2022 | 293.47 | 294.84 | 289.25 | 294.39 | 679,354 | -0.61(-0.21%) |
Sep 16, 2022 | 295.83 | 296.49 | 291.62 | 295.00 | 2,572,576 | -0.48(-0.16%) |
Sep 15, 2022 | 305.22 | 305.22 | 295.14 | 295.48 | 711,021 | -10.38(-3.39%) |
Sep 14, 2022 | 308.02 | 309.43 | 303.67 | 305.87 | 917,414 | -2.93(-0.95%) |
Sep 13, 2022 | 314.00 | 314.64 | 307.43 | 308.80 | 785,962 | -9.16(-2.88%) |
Sep 12, 2022 | 317.26 | 318.61 | 315.95 | 317.95 | 616,593 | +0.33(+0.10%) |
Sep 09, 2022 | 318.62 | 320.81 | 315.60 | 317.62 | 693,406 | -0.21(-0.07%) |
Sep 08, 2022 | 318.81 | 321.66 | 314.35 | 317.84 | 598,776 | -2.72(-0.85%) |
Sep 07, 2022 | 316.75 | 321.30 | 315.25 | 320.56 | 941,213 | +2.72(+0.86%) |
Sep 06, 2022 | 312.59 | 321.15 | 312.59 | 317.83 | 765,300 | +5.99(+1.92%) |
Sep 02, 2022 | 318.16 | 318.58 | 310.82 | 311.85 | 539,951 | -4.49(-1.42%) |