Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 256.61 | 257.86 | 246.24 | 257.82 | 493,823 | -0.31(-0.12%) |
Nov 29, 2022 | 257.98 | 259.03 | 253.60 | 258.12 | 183,493 | -0.63(-0.24%) |
Nov 28, 2022 | 266.01 | 266.13 | 257.40 | 258.76 | 172,905 | -8.42(-3.15%) |
Nov 25, 2022 | 266.66 | 269.05 | 264.86 | 267.17 | 72,661 | -0.26(-0.10%) |
Nov 23, 2022 | 267.07 | 269.56 | 265.21 | 267.43 | 179,690 | -0.32(-0.12%) |
Nov 22, 2022 | 267.39 | 270.09 | 264.56 | 267.75 | 189,961 | +2.86(+1.08%) |
Nov 21, 2022 | 262.77 | 266.82 | 262.10 | 264.89 | 203,112 | +1.02(+0.39%) |
Nov 18, 2022 | 265.88 | 267.73 | 261.59 | 263.88 | 370,493 | +1.08(+0.41%) |
Nov 17, 2022 | 261.13 | 263.19 | 255.80 | 262.79 | 224,719 | -1.98(-0.75%) |
Nov 16, 2022 | 269.89 | 271.19 | 264.26 | 264.78 | 217,588 | -6.70(-2.47%) |
Nov 15, 2022 | 272.97 | 275.28 | 268.97 | 271.48 | 226,252 | +3.01(+1.12%) |
Nov 14, 2022 | 266.42 | 273.90 | 264.87 | 268.47 | 394,558 | +2.12(+0.80%) |
Nov 11, 2022 | 267.66 | 271.41 | 262.63 | 266.35 | 409,649 | -3.48(-1.29%) |
Nov 10, 2022 | 254.06 | 271.33 | 254.06 | 269.83 | 504,358 | +26.36(+10.83%) |
Nov 09, 2022 | 250.19 | 251.20 | 243.07 | 243.47 | 385,817 | -8.20(-3.26%) |
Nov 08, 2022 | 254.31 | 254.31 | 248.70 | 251.66 | 273,987 | -0.30(-0.12%) |
Nov 07, 2022 | 253.61 | 253.61 | 247.90 | 251.96 | 277,706 | +0.87(+0.35%) |
Nov 04, 2022 | 254.25 | 255.23 | 246.12 | 251.09 | 225,865 | +0.84(+0.34%) |
Nov 03, 2022 | 251.82 | 254.34 | 250.10 | 250.25 | 326,975 | -5.55(-2.17%) |
Nov 02, 2022 | 260.72 | 264.38 | 255.33 | 255.79 | 432,356 | -5.49(-2.10%) |
Nov 01, 2022 | 261.56 | 263.50 | 256.95 | 261.29 | 222,257 | +1.57(+0.61%) |
Oct 31, 2022 | 257.79 | 261.51 | 257.79 | 259.71 | 248,511 | -0.63(-0.24%) |
Oct 28, 2022 | 252.78 | 260.36 | 252.00 | 260.35 | 186,592 | +8.58(+3.41%) |
Oct 27, 2022 | 252.56 | 256.10 | 250.72 | 251.77 | 386,992 | +1.54(+0.62%) |
Oct 26, 2022 | 250.42 | 252.58 | 246.93 | 250.23 | 233,881 | +0.83(+0.33%) |
Oct 25, 2022 | 242.12 | 250.61 | 241.68 | 249.39 | 269,091 | +7.49(+3.09%) |
Oct 24, 2022 | 240.40 | 243.62 | 238.18 | 241.91 | 326,057 | +3.88(+1.63%) |
Oct 21, 2022 | 229.61 | 238.91 | 228.65 | 238.02 | 436,524 | +9.34(+4.08%) |
Oct 20, 2022 | 232.20 | 238.41 | 219.12 | 228.69 | 1,032,202 | -7.47(-3.16%) |
Oct 19, 2022 | 244.66 | 245.38 | 229.60 | 236.16 | 770,945 | -10.45(-4.24%) |
Oct 18, 2022 | 246.91 | 249.80 | 243.11 | 246.60 | 433,862 | +6.29(+2.62%) |
Oct 17, 2022 | 235.90 | 243.47 | 234.75 | 240.31 | 494,869 | +8.87(+3.83%) |
Oct 14, 2022 | 245.61 | 247.87 | 231.08 | 231.45 | 543,229 | -12.52(-5.13%) |
Oct 13, 2022 | 242.81 | 247.52 | 230.99 | 243.97 | 775,304 | -6.28(-2.51%) |
Oct 12, 2022 | 251.14 | 253.69 | 249.69 | 250.25 | 334,436 | -0.85(-0.34%) |
Oct 11, 2022 | 247.27 | 254.29 | 246.96 | 251.09 | 246,855 | +3.09(+1.25%) |
Oct 10, 2022 | 247.14 | 250.17 | 246.19 | 248.00 | 140,465 | +2.38(+0.97%) |
Oct 07, 2022 | 251.93 | 252.19 | 243.68 | 245.63 | 278,687 | -9.23(-3.62%) |
Oct 06, 2022 | 258.73 | 260.62 | 252.78 | 254.86 | 304,245 | -5.62(-2.16%) |
Oct 05, 2022 | 257.99 | 263.32 | 256.25 | 260.47 | 230,250 | -0.42(-0.16%) |
Oct 04, 2022 | 256.63 | 261.98 | 256.21 | 260.89 | 337,239 | +8.68(+3.44%) |
Oct 03, 2022 | 248.68 | 254.28 | 246.76 | 252.22 | 346,321 | +7.56(+3.09%) |
Sep 30, 2022 | 243.97 | 250.98 | 241.69 | 244.66 | 345,953 | +1.36(+0.56%) |
Sep 29, 2022 | 251.13 | 252.67 | 241.50 | 243.30 | 464,011 | -10.68(-4.21%) |
Sep 28, 2022 | 246.68 | 256.70 | 244.61 | 253.98 | 363,725 | +9.74(+3.99%) |
Sep 27, 2022 | 242.29 | 245.71 | 240.75 | 244.24 | 304,285 | +3.09(+1.28%) |
Sep 26, 2022 | 239.74 | 243.73 | 238.72 | 241.15 | 285,418 | +0.80(+0.33%) |
Sep 23, 2022 | 240.26 | 242.35 | 237.80 | 240.36 | 278,781 | -2.78(-1.15%) |
Sep 22, 2022 | 251.56 | 251.56 | 242.68 | 243.14 | 340,266 | -9.28(-3.67%) |
Sep 21, 2022 | 259.92 | 264.05 | 252.41 | 252.41 | 205,434 | -5.11(-1.99%) |
Sep 20, 2022 | 256.60 | 259.54 | 253.97 | 257.53 | 374,853 | -2.40(-0.92%) |
Sep 19, 2022 | 255.24 | 260.23 | 255.24 | 259.92 | 167,670 | +3.41(+1.33%) |
Sep 16, 2022 | 255.97 | 256.99 | 253.80 | 256.51 | 362,586 | -2.20(-0.85%) |
Sep 15, 2022 | 259.81 | 261.82 | 257.04 | 258.71 | 189,405 | -2.32(-0.89%) |
Sep 14, 2022 | 263.12 | 264.37 | 258.23 | 261.02 | 199,793 | -1.32(-0.50%) |
Sep 13, 2022 | 266.99 | 267.99 | 260.62 | 262.35 | 211,556 | -10.22(-3.75%) |
Sep 12, 2022 | 273.23 | 274.17 | 270.02 | 272.57 | 201,522 | +0.80(+0.29%) |
Sep 09, 2022 | 273.01 | 274.24 | 270.43 | 271.77 | 160,455 | +0.37(+0.14%) |
Sep 08, 2022 | 269.31 | 271.57 | 267.12 | 271.40 | 201,052 | +1.04(+0.38%) |
Sep 07, 2022 | 262.36 | 271.55 | 261.77 | 270.37 | 230,180 | +7.30(+2.77%) |
Sep 06, 2022 | 260.36 | 263.75 | 258.75 | 263.07 | 334,359 | +4.59(+1.78%) |
Sep 02, 2022 | 261.65 | 265.45 | 257.12 | 258.48 | 238,229 | -1.89(-0.73%) |