Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 253.51 | 255.39 | 245.83 | 255.30 | 738,087 | -0.39(-0.15%) |
Nov 29, 2022 | 253.36 | 256.84 | 252.41 | 255.69 | 182,216 | +0.79(+0.31%) |
Nov 28, 2022 | 259.72 | 260.78 | 252.20 | 254.90 | 240,339 | -7.27(-2.77%) |
Nov 25, 2022 | 262.34 | 263.26 | 259.58 | 262.17 | 52,223 | +0.93(+0.36%) |
Nov 23, 2022 | 262.12 | 265.10 | 259.92 | 261.24 | 207,093 | +0.08(+0.03%) |
Nov 22, 2022 | 263.40 | 264.30 | 260.98 | 261.16 | 219,084 | -0.73(-0.28%) |
Nov 21, 2022 | 261.88 | 265.50 | 258.57 | 261.89 | 252,559 | -1.39(-0.53%) |
Nov 18, 2022 | 265.07 | 267.44 | 260.06 | 263.28 | 338,067 | +3.51(+1.35%) |
Nov 17, 2022 | 256.87 | 260.15 | 251.85 | 259.77 | 349,690 | -1.66(-0.63%) |
Nov 16, 2022 | 265.77 | 266.94 | 259.08 | 261.43 | 286,506 | -4.57(-1.72%) |
Nov 15, 2022 | 265.21 | 269.29 | 263.99 | 266.00 | 235,416 | +6.35(+2.45%) |
Nov 14, 2022 | 262.01 | 264.86 | 259.41 | 259.64 | 272,033 | -5.07(-1.91%) |
Nov 11, 2022 | 257.87 | 270.42 | 256.51 | 264.71 | 513,467 | +6.66(+2.58%) |
Nov 10, 2022 | 244.59 | 258.43 | 242.90 | 258.06 | 511,917 | +26.42(+11.41%) |
Nov 09, 2022 | 238.88 | 239.28 | 231.58 | 231.64 | 310,452 | -9.02(-3.75%) |
Nov 08, 2022 | 235.40 | 241.87 | 232.86 | 240.66 | 329,758 | +7.68(+3.29%) |
Nov 07, 2022 | 230.91 | 233.36 | 227.28 | 232.98 | 228,014 | +3.22(+1.40%) |
Nov 04, 2022 | 235.06 | 236.44 | 225.43 | 229.76 | 305,730 | -1.54(-0.67%) |
Nov 03, 2022 | 222.89 | 232.37 | 222.89 | 231.30 | 288,691 | +4.42(+1.95%) |
Nov 02, 2022 | 230.85 | 226.63 | 226.88 | 354,580 | -3.24(-1.41%) | |
Nov 01, 2022 | 233.74 | 235.49 | 229.61 | 230.12 | 345,928 | +1.15(+0.50%) |
Oct 31, 2022 | 229.25 | 231.12 | 227.07 | 228.97 | 332,852 | -3.77(-1.62%) |
Oct 28, 2022 | 219.61 | 232.76 | 219.61 | 232.75 | 227,819 | +9.62(+4.31%) |
Oct 27, 2022 | 225.47 | 225.87 | 215.28 | 223.13 | 694,817 | -6.43(-2.80%) |
Oct 26, 2022 | 230.50 | 235.53 | 228.28 | 229.56 | 489,033 | -1.35(-0.59%) |
Oct 25, 2022 | 223.08 | 231.93 | 223.08 | 230.91 | 303,862 | +8.01(+3.59%) |
Oct 24, 2022 | 222.25 | 225.26 | 218.24 | 222.90 | 338,097 | +2.76(+1.26%) |
Oct 21, 2022 | 211.34 | 220.81 | 210.86 | 220.14 | 347,718 | +10.35(+4.93%) |
Oct 20, 2022 | 213.10 | 214.23 | 207.59 | 209.79 | 410,589 | -2.49(-1.17%) |
Oct 19, 2022 | 219.85 | 221.51 | 210.01 | 212.28 | 443,381 | -10.77(-4.83%) |
Oct 18, 2022 | 223.90 | 226.42 | 220.56 | 223.05 | 279,218 | +5.73(+2.64%) |
Oct 17, 2022 | 215.39 | 218.94 | 215.05 | 217.31 | 259,619 | +6.95(+3.30%) |
Oct 14, 2022 | 215.20 | 217.35 | 207.09 | 210.36 | 361,860 | -2.99(-1.40%) |
Oct 13, 2022 | 210.77 | 217.08 | 198.97 | 213.35 | 1,199,014 | -3.67(-1.69%) |
Oct 12, 2022 | 219.37 | 221.49 | 216.55 | 217.02 | 285,082 | -2.92(-1.33%) |
Oct 11, 2022 | 220.04 | 223.85 | 218.34 | 219.94 | 335,953 | +0.17(+0.08%) |
Oct 10, 2022 | 218.05 | 220.98 | 216.53 | 219.78 | 227,957 | +3.10(+1.43%) |
Oct 07, 2022 | 224.05 | 224.05 | 215.47 | 216.68 | 261,652 | -9.75(-4.30%) |
Oct 06, 2022 | 229.80 | 231.82 | 224.99 | 226.42 | 317,884 | -4.96(-2.14%) |
Oct 05, 2022 | 228.47 | 233.83 | 228.47 | 231.38 | 188,622 | -1.22(-0.53%) |
Oct 04, 2022 | 227.08 | 233.51 | 227.08 | 232.61 | 483,663 | +8.35(+3.72%) |
Oct 03, 2022 | 219.14 | 226.59 | 212.51 | 224.25 | 362,653 | +5.97(+2.73%) |
Sep 30, 2022 | 219.42 | 222.27 | 215.76 | 218.28 | 376,855 | +0.16(+0.07%) |
Sep 29, 2022 | 224.48 | 226.52 | 215.54 | 218.13 | 372,750 | -8.70(-3.83%) |
Sep 28, 2022 | 219.83 | 227.25 | 216.56 | 226.82 | 441,813 | +9.90(+4.56%) |
Sep 27, 2022 | 218.96 | 220.45 | 213.82 | 216.92 | 240,063 | +0.95(+0.44%) |
Sep 26, 2022 | 219.49 | 220.93 | 215.20 | 215.97 | 521,374 | -3.83(-1.74%) |
Sep 23, 2022 | 217.71 | 220.81 | 215.71 | 219.81 | 430,040 | +0.45(+0.21%) |
Sep 22, 2022 | 227.23 | 227.51 | 218.79 | 219.35 | 524,150 | -8.53(-3.74%) |
Sep 21, 2022 | 232.12 | 238.46 | 227.75 | 227.88 | 471,728 | -2.79(-1.21%) |
Sep 20, 2022 | 239.45 | 239.45 | 227.71 | 230.68 | 526,300 | -10.08(-4.19%) |
Sep 19, 2022 | 238.52 | 241.61 | 236.99 | 240.75 | 298,659 | +1.14(+0.47%) |
Sep 16, 2022 | 242.87 | 242.87 | 235.40 | 239.62 | 653,815 | -5.50(-2.24%) |
Sep 15, 2022 | 244.06 | 249.33 | 243.13 | 245.12 | 328,647 | -0.25(-0.10%) |
Sep 14, 2022 | 249.93 | 250.28 | 241.69 | 245.37 | 376,636 | -3.67(-1.47%) |
Sep 13, 2022 | 250.94 | 252.66 | 248.35 | 249.04 | 463,721 | -8.60(-3.34%) |
Sep 12, 2022 | 253.90 | 258.50 | 252.35 | 257.63 | 414,105 | +4.51(+1.78%) |
Sep 09, 2022 | 253.28 | 257.08 | 251.86 | 253.12 | 364,194 | +0.31(+0.12%) |
Sep 08, 2022 | 250.09 | 255.09 | 249.00 | 252.81 | 291,249 | -0.01(-0.00%) |
Sep 07, 2022 | 245.86 | 252.88 | 244.38 | 252.82 | 326,239 | +7.76(+3.17%) |
Sep 06, 2022 | 242.32 | 245.49 | 237.83 | 245.06 | 347,641 | +4.00(+1.66%) |
Sep 02, 2022 | 247.49 | 247.49 | 239.76 | 241.06 | 230,583 | -2.89(-1.19%) |