Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 288.07 | 302.76 | 288.07 | 302.75 | 101,131 | +14.26(+4.94%) |
Nov 29, 2022 | 290.50 | 291.14 | 287.55 | 288.49 | 25,193 | -2.49(-0.86%) |
Nov 28, 2022 | 293.42 | 295.48 | 289.96 | 290.98 | 22,361 | -5.01(-1.69%) |
Nov 25, 2022 | 296.22 | 297.03 | 295.70 | 295.99 | 16,219 | -1.40(-0.47%) |
Nov 23, 2022 | 294.17 | 298.23 | 294.09 | 297.38 | 21,635 | +3.05(+1.04%) |
Nov 22, 2022 | 290.06 | 294.34 | 287.95 | 294.33 | 30,952 | +5.25(+1.82%) |
Nov 21, 2022 | 291.01 | 292.22 | 288.38 | 289.07 | 41,902 | -3.89(-1.33%) |
Nov 18, 2022 | 296.89 | 297.09 | 290.40 | 292.96 | 23,090 | -0.23(-0.08%) |
Nov 17, 2022 | 289.81 | 294.83 | 289.75 | 293.19 | 30,566 | -1.66(-0.56%) |
Nov 16, 2022 | 297.17 | 297.17 | 294.35 | 294.85 | 32,419 | -5.42(-1.81%) |
Nov 15, 2022 | 302.76 | 303.73 | 296.91 | 300.27 | 42,662 | +5.28(+1.79%) |
Nov 14, 2022 | 294.89 | 299.08 | 293.51 | 294.99 | 38,999 | -2.65(-0.89%) |
Nov 11, 2022 | 291.01 | 298.79 | 289.91 | 297.63 | 30,493 | +6.84(+2.35%) |
Nov 10, 2022 | 281.67 | 291.12 | 280.76 | 290.79 | 35,646 | +23.29(+8.71%) |
Nov 09, 2022 | 272.36 | 272.44 | 267.30 | 267.50 | 74,990 | -7.07(-2.57%) |
Nov 08, 2022 | 273.91 | 278.31 | 270.54 | 274.57 | 65,423 | +2.47(+0.91%) |
Nov 07, 2022 | 269.60 | 272.62 | 267.22 | 272.10 | 61,366 | +3.98(+1.48%) |
Nov 04, 2022 | 269.55 | 269.89 | 262.54 | 268.12 | 65,287 | +3.90(+1.47%) |
Nov 03, 2022 | 268.18 | 269.31 | 264.18 | 264.23 | 214,522 | -7.41(-2.73%) |
Nov 02, 2022 | 281.93 | 284.57 | 271.60 | 271.63 | 1,076,872 | -10.77(-3.81%) |
Nov 01, 2022 | 289.07 | 290.25 | 281.91 | 282.40 | 465,325 | -3.32(-1.16%) |
Oct 31, 2022 | 287.13 | 287.26 | 284.11 | 285.72 | 47,352 | -3.66(-1.26%) |
Oct 28, 2022 | 280.53 | 289.62 | 280.53 | 289.38 | 46,923 | +7.29(+2.58%) |
Oct 27, 2022 | 285.90 | 287.73 | 281.84 | 282.09 | 47,365 | -4.95(-1.72%) |
Oct 26, 2022 | 286.38 | 293.92 | 285.66 | 287.04 | 36,738 | -6.92(-2.35%) |
Oct 25, 2022 | 288.49 | 294.29 | 288.49 | 293.96 | 31,697 | +6.53(+2.27%) |
Oct 24, 2022 | 285.94 | 288.40 | 281.20 | 287.43 | 42,092 | +2.42(+0.85%) |
Oct 21, 2022 | 276.49 | 285.29 | 275.97 | 285.01 | 47,507 | +6.55(+2.35%) |
Oct 20, 2022 | 277.81 | 284.66 | 277.30 | 278.45 | 54,157 | +0.56(+0.20%) |
Oct 19, 2022 | 276.99 | 281.02 | 275.89 | 277.90 | 140,962 | -1.33(-0.48%) |
Oct 18, 2022 | 284.04 | 284.04 | 276.15 | 279.23 | 33,413 | +3.00(+1.08%) |
Oct 17, 2022 | 273.12 | 277.25 | 273.12 | 276.23 | 59,058 | +9.46(+3.55%) |
Oct 14, 2022 | 277.36 | 278.11 | 266.31 | 266.77 | 44,255 | -8.16(-2.97%) |
Oct 13, 2022 | 261.14 | 276.35 | 259.60 | 274.94 | 61,661 | +5.95(+2.21%) |
Oct 12, 2022 | 269.38 | 270.91 | 267.86 | 268.99 | 48,574 | -0.38(-0.14%) |
Oct 11, 2022 | 272.32 | 273.79 | 267.62 | 269.36 | 112,681 | -4.89(-1.78%) |
Oct 10, 2022 | 279.06 | 279.06 | 271.55 | 274.25 | 30,963 | -4.89(-1.75%) |
Oct 07, 2022 | 285.08 | 285.42 | 277.81 | 279.14 | 26,231 | -11.73(-4.03%) |
Oct 06, 2022 | 291.30 | 295.22 | 290.66 | 290.87 | 67,739 | -1.85(-0.63%) |
Oct 05, 2022 | 287.80 | 294.22 | 286.04 | 292.72 | 32,614 | +0.54(+0.18%) |
Oct 04, 2022 | 287.74 | 292.49 | 287.74 | 292.19 | 39,796 | +10.43(+3.70%) |
Oct 03, 2022 | 276.13 | 283.59 | 275.57 | 281.76 | 70,851 | +7.68(+2.80%) |
Sep 30, 2022 | 277.08 | 281.98 | 273.95 | 274.08 | 33,927 | -4.05(-1.45%) |
Sep 29, 2022 | 280.22 | 280.26 | 275.20 | 278.13 | 88,395 | -7.08(-2.48%) |
Sep 28, 2022 | 278.94 | 286.23 | 278.40 | 285.21 | 31,333 | +5.77(+2.07%) |
Sep 27, 2022 | 282.93 | 285.56 | 276.90 | 279.44 | 65,890 | +0.23(+0.08%) |
Sep 26, 2022 | 280.43 | 285.50 | 278.66 | 279.21 | 67,527 | -2.44(-0.87%) |
Sep 23, 2022 | 282.82 | 283.37 | 277.86 | 281.65 | 68,531 | -4.22(-1.48%) |
Sep 22, 2022 | 287.96 | 288.76 | 285.06 | 285.87 | 39,235 | -3.91(-1.35%) |
Sep 21, 2022 | 295.63 | 300.20 | 289.78 | 289.78 | 54,867 | -4.77(-1.62%) |
Sep 20, 2022 | 295.09 | 297.21 | 292.96 | 294.55 | 29,267 | -3.65(-1.23%) |
Sep 19, 2022 | 293.26 | 298.30 | 293.26 | 298.21 | 38,095 | +1.76(+0.59%) |
Sep 16, 2022 | 295.25 | 296.83 | 292.68 | 296.44 | 35,399 | -2.69(-0.90%) |
Sep 15, 2022 | 302.56 | 305.06 | 297.56 | 299.14 | 44,627 | -5.98(-1.96%) |
Sep 14, 2022 | 304.87 | 305.78 | 302.16 | 305.12 | 54,158 | +1.30(+0.43%) |
Sep 13, 2022 | 311.22 | 311.48 | 303.29 | 303.82 | 63,188 | -17.66(-5.49%) |
Sep 12, 2022 | 319.01 | 321.69 | 318.54 | 321.48 | 127,250 | +3.92(+1.23%) |
Sep 09, 2022 | 312.59 | 318.16 | 312.59 | 317.56 | 764,036 | +7.40(+2.38%) |
Sep 08, 2022 | 305.42 | 311.10 | 304.54 | 310.16 | 464,176 | +1.88(+0.61%) |
Sep 07, 2022 | 302.76 | 309.40 | 302.00 | 308.28 | 459,028 | +5.86(+1.94%) |
Sep 06, 2022 | 304.95 | 305.55 | 300.24 | 302.41 | 63,027 | -2.39(-0.78%) |
Sep 02, 2022 | 312.14 | 313.28 | 303.27 | 304.80 | 32,296 | -3.59(-1.17%) |