Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 300.52 | 311.34 | 299.15 | 311.15 | 15,726,793 | +9.54(+3.16%) |
Nov 29, 2022 | 301.65 | 305.47 | 301.29 | 301.61 | 3,671,119 | -2.83(-0.93%) |
Nov 28, 2022 | 310.30 | 313.87 | 303.41 | 304.44 | 4,958,901 | -7.12(-2.29%) |
Nov 25, 2022 | 308.23 | 314.13 | 307.28 | 311.56 | 3,555,377 | +4.65(+1.51%) |
Nov 23, 2022 | 311.92 | 312.93 | 305.89 | 306.91 | 4,445,382 | -3.22(-1.04%) |
Nov 22, 2022 | 305.47 | 311.98 | 304.88 | 310.12 | 6,342,041 | +7.73(+2.56%) |
Nov 21, 2022 | 302.56 | 304.36 | 299.93 | 302.39 | 4,261,172 | +3.44(+1.15%) |
Nov 18, 2022 | 299.87 | 301.65 | 296.17 | 298.96 | 3,728,778 | +1.66(+0.56%) |
Nov 17, 2022 | 297.83 | 299.43 | 292.25 | 297.30 | 3,815,488 | -3.31(-1.10%) |
Nov 16, 2022 | 291.97 | 302.04 | 290.68 | 300.61 | 5,515,282 | +2.85(+0.96%) |
Nov 15, 2022 | 290.25 | 302.25 | 289.48 | 297.76 | 9,730,061 | +4.78(+1.63%) |
Nov 14, 2022 | 300.08 | 301.63 | 292.43 | 292.98 | 6,693,523 | -7.66(-2.55%) |
Nov 11, 2022 | 297.83 | 303.25 | 296.15 | 300.64 | 5,180,701 | +3.09(+1.04%) |
Nov 10, 2022 | 284.22 | 300.44 | 283.59 | 297.54 | 8,164,015 | +23.82(+8.70%) |
Nov 09, 2022 | 275.87 | 279.21 | 273.26 | 273.73 | 3,217,159 | -4.19(-1.51%) |
Nov 08, 2022 | 279.15 | 280.02 | 274.57 | 277.92 | 3,530,376 | +0.83(+0.30%) |
Nov 07, 2022 | 273.49 | 278.45 | 269.99 | 277.09 | 3,413,573 | +5.96(+2.20%) |
Nov 04, 2022 | 272.91 | 275.72 | 264.90 | 271.13 | 4,611,477 | +2.42(+0.90%) |
Nov 03, 2022 | 270.69 | 272.96 | 267.77 | 268.71 | 5,053,282 | -6.90(-2.50%) |
Nov 02, 2022 | 281.79 | 275.42 | 275.62 | 4,637,503 | -7.00(-2.48%) | |
Nov 01, 2022 | 286.73 | 288.48 | 280.03 | 282.61 | 3,466,828 | -0.07(-0.02%) |
Oct 31, 2022 | 281.04 | 285.69 | 279.26 | 282.68 | 4,413,719 | -2.41(-0.84%) |
Oct 28, 2022 | 276.83 | 285.57 | 276.83 | 285.09 | 3,397,449 | +7.25(+2.61%) |
Oct 27, 2022 | 278.60 | 280.90 | 276.30 | 277.84 | 3,186,351 | +0.87(+0.31%) |
Oct 26, 2022 | 277.40 | 278.61 | 273.17 | 276.97 | 2,742,769 | -0.11(-0.04%) |
Oct 25, 2022 | 272.54 | 278.87 | 272.54 | 277.08 | 2,922,945 | +6.68(+2.47%) |
Oct 24, 2022 | 264.39 | 271.55 | 264.39 | 270.39 | 3,076,576 | +7.38(+2.81%) |
Oct 21, 2022 | 256.15 | 263.19 | 255.83 | 263.02 | 3,597,781 | +5.79(+2.25%) |
Oct 20, 2022 | 262.45 | 265.37 | 255.70 | 257.22 | 4,146,708 | -5.76(-2.19%) |
Oct 19, 2022 | 269.64 | 269.92 | 260.62 | 262.98 | 4,527,327 | -9.13(-3.36%) |
Oct 18, 2022 | 274.87 | 276.69 | 270.37 | 272.11 | 3,316,746 | +3.63(+1.35%) |
Oct 17, 2022 | 266.90 | 270.98 | 266.65 | 268.49 | 3,589,247 | +4.61(+1.75%) |
Oct 14, 2022 | 273.62 | 273.62 | 263.42 | 263.88 | 2,915,787 | -6.11(-2.26%) |
Oct 13, 2022 | 262.19 | 271.89 | 256.53 | 269.99 | 4,067,082 | +2.21(+0.82%) |
Oct 12, 2022 | 271.50 | 271.71 | 267.75 | 267.78 | 2,365,902 | -2.26(-0.84%) |
Oct 11, 2022 | 268.33 | 273.20 | 268.14 | 270.04 | 2,903,569 | +0.41(+0.15%) |
Oct 10, 2022 | 270.68 | 271.92 | 267.49 | 269.63 | 2,215,753 | -1.78(-0.65%) |
Oct 07, 2022 | 274.47 | 275.52 | 269.59 | 271.41 | 2,520,426 | -5.79(-2.09%) |
Oct 06, 2022 | 276.41 | 279.66 | 274.70 | 277.20 | 2,767,222 | +0.52(+0.19%) |
Oct 05, 2022 | 273.25 | 278.84 | 272.41 | 276.69 | 2,857,264 | +0.28(+0.10%) |
Oct 04, 2022 | 274.44 | 278.08 | 273.55 | 276.41 | 3,814,321 | +5.59(+2.07%) |
Oct 03, 2022 | 268.24 | 273.07 | 266.85 | 270.81 | 3,749,577 | +7.41(+2.81%) |
Sep 30, 2022 | 265.20 | 268.99 | 262.28 | 263.41 | 5,016,945 | -2.28(-0.86%) |
Sep 29, 2022 | 265.86 | 266.10 | 262.26 | 265.69 | 4,732,899 | -3.69(-1.37%) |
Sep 28, 2022 | 262.72 | 270.62 | 260.32 | 269.37 | 6,091,206 | +12.89(+5.02%) |
Sep 27, 2022 | 257.13 | 261.26 | 254.85 | 256.49 | 3,879,139 | +2.01(+0.79%) |
Sep 26, 2022 | 259.10 | 261.13 | 253.55 | 254.47 | 4,380,683 | -4.16(-1.61%) |
Sep 23, 2022 | 255.72 | 258.98 | 254.22 | 258.63 | 3,695,743 | +1.72(+0.67%) |
Sep 22, 2022 | 258.90 | 258.90 | 255.69 | 256.92 | 3,682,906 | -2.32(-0.89%) |
Sep 21, 2022 | 263.46 | 267.41 | 259.18 | 259.24 | 3,323,129 | -2.48(-0.95%) |
Sep 20, 2022 | 264.31 | 266.12 | 259.05 | 261.72 | 3,080,114 | -5.97(-2.23%) |
Sep 19, 2022 | 261.15 | 268.46 | 261.09 | 267.68 | 3,191,917 | +4.25(+1.61%) |
Sep 16, 2022 | 256.83 | 264.00 | 256.69 | 263.44 | 9,988,822 | +4.23(+1.63%) |
Sep 15, 2022 | 265.27 | 265.38 | 258.25 | 259.21 | 4,078,116 | -4.58(-1.74%) |
Sep 14, 2022 | 266.71 | 266.84 | 260.76 | 263.79 | 4,395,877 | -1.52(-0.57%) |
Sep 13, 2022 | 278.75 | 280.72 | 264.73 | 265.31 | 5,024,804 | -18.72(-6.59%) |
Sep 12, 2022 | 287.14 | 289.08 | 282.89 | 284.03 | 3,805,350 | -2.13(-0.74%) |
Sep 09, 2022 | 285.88 | 288.75 | 284.78 | 286.15 | 2,901,716 | -0.12(-0.04%) |
Sep 08, 2022 | 282.56 | 286.56 | 281.16 | 286.28 | 2,831,432 | +2.32(+0.82%) |
Sep 07, 2022 | 277.25 | 284.18 | 277.12 | 283.96 | 3,158,341 | +7.57(+2.74%) |
Sep 06, 2022 | 279.90 | 281.12 | 274.21 | 276.39 | 4,305,309 | -2.25(-0.81%) |
Sep 02, 2022 | 282.66 | 283.32 | 276.94 | 278.64 | 2,886,215 | -1.40(-0.50%) |