Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 295.09 | 300.92 | 285.50 | 298.86 | 1,477,025 | +8.01(+2.75%) |
Nov 29, 2022 | 297.56 | 298.00 | 287.70 | 290.85 | 654,372 | -4.60(-1.56%) |
Nov 28, 2022 | 297.14 | 300.25 | 292.79 | 295.45 | 776,087 | -6.46(-2.14%) |
Nov 25, 2022 | 302.08 | 308.79 | 297.16 | 301.91 | 456,700 | -4.34(-1.42%) |
Nov 23, 2022 | 308.50 | 311.48 | 300.53 | 306.25 | 851,153 | -2.93(-0.95%) |
Nov 22, 2022 | 302.05 | 310.55 | 298.26 | 309.18 | 921,946 | +7.77(+2.58%) |
Nov 21, 2022 | 301.74 | 305.00 | 295.42 | 301.41 | 752,548 | -4.98(-1.63%) |
Nov 18, 2022 | 304.00 | 307.60 | 298.30 | 306.39 | 1,290,881 | +7.18(+2.40%) |
Nov 17, 2022 | 280.00 | 301.36 | 274.27 | 299.21 | 1,240,285 | +9.45(+3.26%) |
Nov 16, 2022 | 285.28 | 294.54 | 283.01 | 289.76 | 859,460 | +1.79(+0.62%) |
Nov 15, 2022 | 291.72 | 294.00 | 287.34 | 287.97 | 879,194 | +3.96(+1.39%) |
Nov 14, 2022 | 287.50 | 290.87 | 280.47 | 284.01 | 1,034,396 | -4.90(-1.70%) |
Nov 11, 2022 | 280.45 | 299.90 | 279.32 | 288.91 | 1,813,413 | +5.24(+1.85%) |
Nov 10, 2022 | 266.46 | 285.46 | 263.84 | 283.67 | 2,691,552 | +34.45(+13.82%) |
Nov 09, 2022 | 250.23 | 271.63 | 249.00 | 249.22 | 2,016,104 | -2.51(-1.00%) |
Nov 08, 2022 | 240.56 | 253.72 | 240.05 | 251.73 | 3,527,076 | +40.43(+19.13%) |
Nov 07, 2022 | 222.40 | 223.68 | 206.60 | 211.30 | 1,833,433 | -7.70(-3.52%) |
Nov 04, 2022 | 231.26 | 232.15 | 211.37 | 219.00 | 894,478 | -5.95(-2.65%) |
Nov 03, 2022 | 217.58 | 228.24 | 215.99 | 224.95 | 670,069 | +7.37(+3.39%) |
Nov 02, 2022 | 225.08 | 230.18 | 217.40 | 217.58 | 1,062,202 | -7.67(-3.41%) |
Nov 01, 2022 | 236.96 | 238.86 | 225.23 | 225.25 | 711,603 | -4.78(-2.08%) |
Oct 31, 2022 | 228.44 | 232.00 | 225.00 | 230.03 | 839,531 | -1.69(-0.73%) |
Oct 28, 2022 | 226.88 | 232.38 | 222.89 | 231.72 | 798,874 | +2.89(+1.26%) |
Oct 27, 2022 | 229.69 | 233.93 | 225.51 | 228.83 | 1,016,456 | +3.15(+1.40%) |
Oct 26, 2022 | 224.20 | 235.24 | 220.55 | 225.68 | 1,926,363 | +10.07(+4.67%) |
Oct 25, 2022 | 205.03 | 219.00 | 205.03 | 215.61 | 1,095,747 | +11.87(+5.83%) |
Oct 24, 2022 | 203.66 | 205.61 | 197.67 | 203.74 | 1,025,741 | +1.08(+0.53%) |
Oct 21, 2022 | 197.33 | 203.35 | 194.00 | 202.66 | 1,677,393 | +4.82(+2.44%) |
Oct 20, 2022 | 200.62 | 203.85 | 194.14 | 197.84 | 1,028,049 | -1.62(-0.81%) |
Oct 19, 2022 | 204.25 | 204.25 | 196.72 | 199.46 | 1,223,034 | -7.96(-3.84%) |
Oct 18, 2022 | 207.00 | 211.86 | 203.39 | 207.42 | 1,571,258 | +10.13(+5.13%) |
Oct 17, 2022 | 199.00 | 203.30 | 195.70 | 197.29 | 1,056,695 | +3.90(+2.02%) |
Oct 14, 2022 | 203.28 | 212.50 | 193.03 | 193.39 | 1,280,601 | -6.68(-3.34%) |
Oct 13, 2022 | 191.93 | 203.87 | 190.15 | 200.07 | 1,237,062 | -0.53(-0.26%) |
Oct 12, 2022 | 205.83 | 206.59 | 195.61 | 200.60 | 1,451,362 | -2.99(-1.47%) |
Oct 11, 2022 | 204.39 | 209.59 | 200.94 | 203.59 | 1,608,709 | -4.25(-2.04%) |
Oct 10, 2022 | 210.30 | 211.95 | 204.12 | 207.84 | 1,013,836 | -1.78(-0.85%) |
Oct 07, 2022 | 216.70 | 219.24 | 208.48 | 209.62 | 1,568,209 | -10.65(-4.83%) |
Oct 06, 2022 | 233.47 | 237.70 | 219.70 | 220.27 | 1,586,942 | -13.97(-5.96%) |
Oct 05, 2022 | 240.37 | 242.32 | 224.94 | 234.24 | 1,461,241 | -11.93(-4.85%) |
Oct 04, 2022 | 245.80 | 250.45 | 243.16 | 246.17 | 703,243 | +9.33(+3.94%) |
Oct 03, 2022 | 236.00 | 240.44 | 231.80 | 236.84 | 781,102 | +5.38(+2.32%) |
Sep 30, 2022 | 233.78 | 238.90 | 227.80 | 231.46 | 1,495,815 | -4.10(-1.74%) |
Sep 29, 2022 | 251.09 | 251.87 | 234.55 | 235.56 | 1,082,113 | -21.23(-8.27%) |
Sep 28, 2022 | 246.73 | 257.50 | 244.16 | 256.79 | 826,903 | +7.21(+2.89%) |
Sep 27, 2022 | 254.69 | 258.41 | 246.24 | 249.58 | 877,992 | +1.93(+0.78%) |
Sep 26, 2022 | 258.52 | 264.76 | 246.36 | 247.65 | 1,044,722 | -11.15(-4.31%) |
Sep 23, 2022 | 265.80 | 269.31 | 255.32 | 258.80 | 1,097,562 | -12.14(-4.48%) |
Sep 22, 2022 | 287.38 | 290.76 | 270.03 | 270.94 | 839,256 | -17.02(-5.91%) |
Sep 21, 2022 | 298.46 | 299.39 | 286.88 | 287.96 | 880,317 | -6.40(-2.17%) |
Sep 20, 2022 | 306.08 | 308.93 | 294.23 | 294.36 | 571,526 | -13.59(-4.41%) |
Sep 19, 2022 | 304.70 | 313.40 | 304.70 | 307.95 | 559,842 | -2.56(-0.82%) |
Sep 16, 2022 | 306.85 | 312.47 | 301.70 | 310.51 | 813,214 | -2.74(-0.87%) |
Sep 15, 2022 | 319.09 | 324.32 | 307.00 | 313.25 | 700,810 | -9.45(-2.93%) |
Sep 14, 2022 | 312.45 | 323.13 | 305.67 | 322.70 | 786,254 | +9.52(+3.04%) |
Sep 13, 2022 | 302.62 | 317.66 | 301.75 | 313.18 | 785,138 | -3.02(-0.96%) |
Sep 12, 2022 | 315.20 | 317.11 | 308.95 | 316.20 | 648,670 | +3.20(+1.02%) |
Sep 09, 2022 | 316.20 | 316.20 | 302.63 | 313.00 | 876,991 | -1.16(-0.37%) |
Sep 08, 2022 | 307.79 | 319.13 | 304.70 | 314.16 | 1,226,839 | +2.80(+0.90%) |
Sep 07, 2022 | 277.96 | 311.96 | 277.66 | 311.37 | 2,248,358 | +32.99(+11.85%) |
Sep 06, 2022 | 268.80 | 280.68 | 265.31 | 278.38 | 1,018,363 | +11.26(+4.22%) |
Sep 02, 2022 | 271.55 | 273.46 | 262.92 | 267.12 | 577,165 | -2.20(-0.82%) |