Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 324.95 | 334.37 | 320.73 | 334.17 | 136,853 | +10.29(+3.18%) |
Nov 29, 2022 | 328.29 | 329.51 | 322.47 | 323.88 | 95,811 | -4.95(-1.51%) |
Nov 28, 2022 | 333.38 | 334.18 | 328.37 | 328.84 | 96,906 | -7.09(-2.11%) |
Nov 25, 2022 | 332.55 | 336.70 | 332.19 | 335.93 | 51,185 | +3.59(+1.08%) |
Nov 23, 2022 | 332.60 | 336.00 | 330.87 | 332.34 | 92,879 | +1.61(+0.49%) |
Nov 22, 2022 | 326.62 | 331.30 | 324.15 | 330.73 | 98,584 | +6.17(+1.90%) |
Nov 21, 2022 | 321.39 | 325.83 | 317.43 | 324.56 | 124,244 | +0.52(+0.16%) |
Nov 18, 2022 | 326.38 | 326.75 | 319.55 | 324.04 | 106,128 | +1.68(+0.52%) |
Nov 17, 2022 | 314.45 | 322.76 | 314.45 | 322.36 | 79,246 | +4.72(+1.48%) |
Nov 16, 2022 | 316.80 | 319.97 | 316.62 | 317.65 | 77,698 | -0.53(-0.17%) |
Nov 15, 2022 | 319.51 | 323.50 | 315.13 | 318.18 | 94,236 | +1.62(+0.51%) |
Nov 14, 2022 | 314.78 | 322.28 | 314.78 | 316.56 | 105,849 | +1.78(+0.56%) |
Nov 11, 2022 | 321.19 | 321.19 | 314.12 | 314.78 | 117,181 | -5.29(-1.65%) |
Nov 10, 2022 | 322.66 | 322.66 | 315.44 | 320.07 | 91,746 | +9.09(+2.92%) |
Nov 09, 2022 | 312.44 | 316.70 | 307.86 | 310.99 | 101,317 | -3.16(-1.01%) |
Nov 08, 2022 | 313.42 | 317.71 | 308.16 | 314.14 | 215,427 | +0.49(+0.16%) |
Nov 07, 2022 | 315.56 | 316.57 | 312.21 | 313.65 | 95,462 | -1.32(-0.42%) |
Nov 04, 2022 | 314.49 | 317.07 | 308.63 | 314.97 | 57,078 | +4.25(+1.37%) |
Nov 03, 2022 | 305.25 | 316.84 | 303.51 | 310.72 | 64,019 | +2.69(+0.87%) |
Nov 02, 2022 | 314.76 | 306.81 | 308.02 | 83,193 | -8.79(-2.78%) | |
Nov 01, 2022 | 314.99 | 317.17 | 313.33 | 316.82 | 101,305 | +1.82(+0.58%) |
Oct 31, 2022 | 309.42 | 316.67 | 309.42 | 314.99 | 131,944 | +2.35(+0.75%) |
Oct 28, 2022 | 309.95 | 314.89 | 309.65 | 312.64 | 153,262 | +4.30(+1.40%) |
Oct 27, 2022 | 301.24 | 315.20 | 301.24 | 308.34 | 227,153 | +8.37(+2.79%) |
Oct 26, 2022 | 303.75 | 304.23 | 297.50 | 299.97 | 183,173 | -2.72(-0.90%) |
Oct 25, 2022 | 296.03 | 303.56 | 296.03 | 302.70 | 225,855 | +4.94(+1.66%) |
Oct 24, 2022 | 291.39 | 297.75 | 291.29 | 297.75 | 143,707 | +6.06(+2.08%) |
Oct 21, 2022 | 283.20 | 293.79 | 280.14 | 291.69 | 457,223 | +8.87(+3.14%) |
Oct 20, 2022 | 289.12 | 291.16 | 281.96 | 282.82 | 157,199 | -5.81(-2.01%) |
Oct 19, 2022 | 286.00 | 289.42 | 285.01 | 288.63 | 114,699 | -0.92(-0.32%) |
Oct 18, 2022 | 290.86 | 296.47 | 286.95 | 289.55 | 134,184 | +1.77(+0.61%) |
Oct 17, 2022 | 280.87 | 288.00 | 280.37 | 287.79 | 175,470 | +11.68(+4.23%) |
Oct 14, 2022 | 284.97 | 285.67 | 274.40 | 276.10 | 90,303 | -7.36(-2.60%) |
Oct 13, 2022 | 275.55 | 284.28 | 270.56 | 283.46 | 162,022 | +3.74(+1.34%) |
Oct 12, 2022 | 284.34 | 284.34 | 278.90 | 279.73 | 80,771 | -5.02(-1.76%) |
Oct 11, 2022 | 279.56 | 287.82 | 276.84 | 284.75 | 173,796 | +5.46(+1.95%) |
Oct 10, 2022 | 281.06 | 284.19 | 277.14 | 279.29 | 98,710 | +0.30(+0.11%) |
Oct 07, 2022 | 283.96 | 285.50 | 276.35 | 279.00 | 89,962 | -6.89(-2.41%) |
Oct 06, 2022 | 284.66 | 287.89 | 282.86 | 285.88 | 79,449 | -0.25(-0.09%) |
Oct 05, 2022 | 280.59 | 289.29 | 280.01 | 286.13 | 110,196 | +1.65(+0.58%) |
Oct 04, 2022 | 282.21 | 286.98 | 279.93 | 284.48 | 120,701 | +5.07(+1.82%) |
Oct 03, 2022 | 269.94 | 282.31 | 268.73 | 279.41 | 161,370 | +14.35(+5.41%) |
Sep 30, 2022 | 265.95 | 273.40 | 264.24 | 265.06 | 142,804 | -1.84(-0.69%) |
Sep 29, 2022 | 264.22 | 267.73 | 260.22 | 266.91 | 141,689 | +0.12(+0.04%) |
Sep 28, 2022 | 260.21 | 266.81 | 260.21 | 266.79 | 159,034 | +7.05(+2.71%) |
Sep 27, 2022 | 257.88 | 260.45 | 254.70 | 259.74 | 160,947 | +5.08(+2.00%) |
Sep 26, 2022 | 252.00 | 257.19 | 251.54 | 254.66 | 168,311 | +1.40(+0.55%) |
Sep 23, 2022 | 257.98 | 257.98 | 251.56 | 253.26 | 112,866 | -8.72(-3.33%) |
Sep 22, 2022 | 261.23 | 264.73 | 259.82 | 261.98 | 103,555 | -0.70(-0.27%) |
Sep 21, 2022 | 266.80 | 271.45 | 262.00 | 262.68 | 91,010 | -1.37(-0.52%) |
Sep 20, 2022 | 268.73 | 271.82 | 262.32 | 264.05 | 98,355 | -5.91(-2.19%) |
Sep 19, 2022 | 264.78 | 271.37 | 264.78 | 269.96 | 139,877 | +2.26(+0.85%) |
Sep 16, 2022 | 268.57 | 270.89 | 265.11 | 267.70 | 345,265 | -3.85(-1.42%) |
Sep 15, 2022 | 274.57 | 278.61 | 269.92 | 271.55 | 59,053 | -3.54(-1.29%) |
Sep 14, 2022 | 277.12 | 278.08 | 272.57 | 275.08 | 62,810 | -1.77(-0.64%) |
Sep 13, 2022 | 278.16 | 280.62 | 275.63 | 276.85 | 63,863 | -5.77(-2.04%) |
Sep 12, 2022 | 280.65 | 284.47 | 279.55 | 282.62 | 71,542 | +1.71(+0.61%) |
Sep 09, 2022 | 280.20 | 282.47 | 277.03 | 280.91 | 111,479 | +3.55(+1.28%) |
Sep 08, 2022 | 273.98 | 278.03 | 268.15 | 277.37 | 81,551 | +0.60(+0.22%) |
Sep 07, 2022 | 266.32 | 276.88 | 265.13 | 276.76 | 107,799 | +9.72(+3.64%) |
Sep 06, 2022 | 267.32 | 268.29 | 263.50 | 267.05 | 121,954 | +1.17(+0.44%) |
Sep 02, 2022 | 271.58 | 272.85 | 263.82 | 265.87 | 102,469 | -4.24(-1.57%) |