Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 277.88 | 290.38 | 277.02 | 290.27 | 75,317,504 | +12.65(+4.56%) |
Nov 29, 2022 | 279.96 | 280.36 | 276.23 | 277.61 | 35,911,284 | -2.12(-0.76%) |
Nov 28, 2022 | 281.90 | 283.93 | 278.79 | 279.73 | 39,136,412 | -4.17(-1.47%) |
Nov 25, 2022 | 284.16 | 284.87 | 283.40 | 283.89 | 15,664,060 | -1.88(-0.66%) |
Nov 23, 2022 | 282.95 | 286.41 | 282.78 | 285.77 | 46,964,364 | +2.84(+1.00%) |
Nov 22, 2022 | 279.66 | 283.09 | 277.50 | 282.94 | 40,569,928 | +4.02(+1.44%) |
Nov 21, 2022 | 280.41 | 281.58 | 278.08 | 278.92 | 40,395,028 | -2.90(-1.03%) |
Nov 18, 2022 | 284.85 | 284.95 | 279.34 | 281.82 | 54,283,524 | +0.01(+0.00%) |
Nov 17, 2022 | 277.92 | 283.30 | 277.80 | 281.81 | 55,909,660 | -0.62(-0.22%) |
Nov 16, 2022 | 284.36 | 286.43 | 281.60 | 282.43 | 49,263,292 | -3.91(-1.37%) |
Nov 15, 2022 | 289.13 | 290.17 | 282.95 | 286.34 | 74,547,928 | +3.91(+1.38%) |
Nov 14, 2022 | 282.85 | 286.17 | 281.44 | 282.43 | 55,907,476 | -2.49(-0.88%) |
Nov 11, 2022 | 279.58 | 285.60 | 278.23 | 284.92 | 68,044,656 | +5.15(+1.84%) |
Nov 10, 2022 | 273.10 | 280.06 | 270.96 | 279.77 | 99,997,744 | +19.23(+7.38%) |
Nov 09, 2022 | 264.94 | 265.73 | 260.26 | 260.54 | 65,409,388 | -6.15(-2.31%) |
Nov 08, 2022 | 266.30 | 269.97 | 262.72 | 266.70 | 63,685,092 | +1.93(+0.73%) |
Nov 07, 2022 | 262.95 | 265.31 | 260.79 | 264.77 | 47,732,152 | +2.88(+1.10%) |
Nov 04, 2022 | 262.73 | 263.80 | 256.35 | 261.89 | 79,168,520 | +4.15(+1.61%) |
Nov 03, 2022 | 260.24 | 261.71 | 257.36 | 257.74 | 70,653,216 | -5.14(-1.95%) |
Nov 02, 2022 | 272.18 | 275.28 | 262.81 | 262.88 | 80,556,944 | -9.33(-3.43%) |
Nov 01, 2022 | 278.52 | 279.10 | 271.84 | 272.21 | 46,349,224 | -2.81(-1.02%) |
Oct 31, 2022 | 275.98 | 276.81 | 273.08 | 275.02 | 48,476,536 | -3.24(-1.16%) |
Oct 28, 2022 | 269.36 | 278.73 | 269.19 | 278.25 | 63,555,640 | +8.26(+3.06%) |
Oct 27, 2022 | 273.87 | 275.35 | 269.47 | 269.99 | 58,304,184 | -5.01(-1.82%) |
Oct 26, 2022 | 275.52 | 280.99 | 274.50 | 275.00 | 64,485,592 | -6.21(-2.21%) |
Oct 25, 2022 | 276.46 | 281.60 | 274.97 | 281.21 | 59,431,156 | +5.70(+2.07%) |
Oct 24, 2022 | 272.78 | 276.45 | 269.10 | 275.51 | 64,588,196 | +3.00(+1.10%) |
Oct 21, 2022 | 265.15 | 273.06 | 264.01 | 272.52 | 78,727,856 | +6.24(+2.34%) |
Oct 20, 2022 | 266.74 | 271.94 | 265.10 | 266.27 | 61,228,400 | -1.37(-0.51%) |
Oct 19, 2022 | 267.08 | 270.79 | 265.24 | 267.64 | 53,572,092 | -0.98(-0.36%) |
Oct 18, 2022 | 273.61 | 274.29 | 265.91 | 268.62 | 70,365,448 | +2.11(+0.79%) |
Oct 17, 2022 | 264.03 | 267.39 | 263.93 | 266.51 | 65,047,452 | +8.52(+3.30%) |
Oct 14, 2022 | 268.34 | 268.94 | 257.40 | 257.99 | 78,547,528 | -8.00(-3.01%) |
Oct 13, 2022 | 252.47 | 267.32 | 251.58 | 265.99 | 114,004,104 | +6.10(+2.35%) |
Oct 12, 2022 | 260.62 | 262.56 | 259.19 | 259.89 | 50,961,680 | -0.09(-0.03%) |
Oct 11, 2022 | 261.91 | 264.81 | 258.28 | 259.98 | 67,119,904 | -3.62(-1.37%) |
Oct 10, 2022 | 266.46 | 266.86 | 260.86 | 263.60 | 61,083,036 | -2.66(-1.00%) |
Oct 07, 2022 | 272.12 | 272.25 | 264.92 | 266.26 | 72,115,064 | -10.55(-3.81%) |
Oct 06, 2022 | 278.00 | 281.18 | 276.48 | 276.81 | 54,216,804 | -2.20(-0.79%) |
Oct 05, 2022 | 275.35 | 280.82 | 272.52 | 279.01 | 56,178,020 | -0.15(-0.05%) |
Oct 04, 2022 | 276.05 | 279.87 | 276.05 | 279.15 | 67,329,904 | +8.51(+3.14%) |
Oct 03, 2022 | 266.23 | 272.26 | 264.71 | 270.65 | 62,431,924 | +6.20(+2.35%) |
Sep 30, 2022 | 268.17 | 272.29 | 264.28 | 264.44 | 79,318,856 | -4.56(-1.70%) |
Sep 29, 2022 | 272.95 | 273.34 | 266.00 | 269.00 | 82,332,896 | -7.99(-2.88%) |
Sep 28, 2022 | 271.57 | 278.28 | 270.07 | 276.99 | 80,854,728 | +5.40(+1.99%) |
Sep 27, 2022 | 274.88 | 277.25 | 269.24 | 271.59 | 70,437,320 | +0.11(+0.04%) |
Sep 26, 2022 | 272.13 | 276.54 | 270.68 | 271.48 | 71,794,616 | -1.13(-0.41%) |
Sep 23, 2022 | 274.62 | 274.92 | 269.15 | 272.61 | 75,676,024 | -4.51(-1.63%) |
Sep 22, 2022 | 279.03 | 280.05 | 275.88 | 277.12 | 63,434,700 | -3.45(-1.23%) |
Sep 21, 2022 | 286.54 | 290.85 | 280.43 | 280.57 | 83,602,912 | -5.12(-1.79%) |
Sep 20, 2022 | 285.45 | 288.00 | 283.36 | 285.69 | 51,688,136 | -2.30(-0.80%) |
Sep 19, 2022 | 283.08 | 288.14 | 283.02 | 287.98 | 53,115,008 | +2.23(+0.78%) |
Sep 16, 2022 | 284.18 | 286.15 | 282.10 | 285.76 | 80,994,232 | -1.76(-0.61%) |
Sep 15, 2022 | 290.45 | 292.88 | 285.89 | 287.51 | 68,300,696 | -4.87(-1.67%) |
Sep 14, 2022 | 291.23 | 293.27 | 289.45 | 292.38 | 55,484,644 | +2.30(+0.79%) |
Sep 13, 2022 | 298.08 | 299.29 | 289.18 | 290.08 | 80,410,880 | -16.83(-5.48%) |
Sep 12, 2022 | 304.70 | 307.25 | 304.38 | 306.91 | 46,384,288 | +3.60(+1.19%) |
Sep 09, 2022 | 299.10 | 303.81 | 296.82 | 303.31 | 56,825,208 | +6.49(+2.19%) |
Sep 08, 2022 | 293.19 | 298.15 | 291.81 | 296.82 | 56,423,360 | +1.53(+0.52%) |
Sep 07, 2022 | 289.92 | 296.30 | 289.66 | 295.29 | 50,101,336 | +5.85(+2.02%) |
Sep 06, 2022 | 292.02 | 292.95 | 287.29 | 289.44 | 57,743,320 | -2.09(-0.72%) |
Sep 02, 2022 | 298.62 | 300.01 | 289.90 | 291.53 | 65,583,140 | -4.18(-1.41%) |