Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 262.16 | 265.75 | 261.39 | 265.24 | 5,344,367 | +2.82(+1.07%) |
Nov 29, 2022 | 262.03 | 262.92 | 260.55 | 262.42 | 2,970,110 | -1.42(-0.54%) |
Nov 28, 2022 | 265.78 | 266.80 | 263.36 | 263.84 | 3,268,790 | -2.05(-0.77%) |
Nov 25, 2022 | 265.42 | 266.20 | 263.82 | 265.89 | 1,651,263 | +1.67(+0.63%) |
Nov 23, 2022 | 266.43 | 266.52 | 263.84 | 264.22 | 2,601,079 | -1.44(-0.54%) |
Nov 22, 2022 | 265.89 | 266.18 | 265.22 | 265.66 | 2,865,521 | +0.23(+0.09%) |
Nov 21, 2022 | 265.56 | 265.87 | 264.06 | 265.43 | 3,076,066 | +1.11(+0.42%) |
Nov 18, 2022 | 264.85 | 265.99 | 263.11 | 264.32 | 2,791,686 | +0.01(+0.00%) |
Nov 17, 2022 | 263.06 | 265.26 | 261.60 | 264.31 | 2,551,967 | +0.82(+0.31%) |
Nov 16, 2022 | 260.01 | 265.34 | 260.01 | 263.49 | 4,273,871 | +4.52(+1.74%) |
Nov 15, 2022 | 261.30 | 262.06 | 257.52 | 258.97 | 5,611,961 | -4.28(-1.63%) |
Nov 14, 2022 | 261.96 | 265.61 | 261.62 | 263.25 | 3,471,985 | +0.85(+0.32%) |
Nov 11, 2022 | 267.18 | 267.83 | 260.27 | 262.40 | 4,905,271 | -4.34(-1.63%) |
Nov 10, 2022 | 272.17 | 272.34 | 263.55 | 266.74 | 4,664,167 | -1.85(-0.69%) |
Nov 09, 2022 | 269.29 | 270.97 | 268.48 | 268.59 | 2,699,510 | -0.59(-0.22%) |
Nov 08, 2022 | 267.69 | 270.26 | 267.34 | 269.18 | 2,726,431 | +1.92(+0.72%) |
Nov 07, 2022 | 265.96 | 268.87 | 265.96 | 267.26 | 3,133,296 | +1.73(+0.65%) |
Nov 04, 2022 | 266.47 | 266.58 | 263.12 | 265.53 | 3,368,178 | +1.62(+0.61%) |
Nov 03, 2022 | 260.41 | 265.58 | 259.49 | 263.91 | 3,335,706 | +2.50(+0.95%) |
Nov 02, 2022 | 263.96 | 261.36 | 261.42 | 3,175,382 | -2.50(-0.95%) | |
Nov 01, 2022 | 264.63 | 264.72 | 260.73 | 263.91 | 2,834,608 | +0.28(+0.11%) |
Oct 31, 2022 | 264.02 | 264.57 | 261.84 | 263.63 | 3,475,903 | -1.80(-0.68%) |
Oct 28, 2022 | 258.65 | 265.71 | 257.18 | 265.43 | 4,806,837 | +9.10(+3.55%) |
Oct 27, 2022 | 254.29 | 258.15 | 253.57 | 256.33 | 4,287,458 | +8.22(+3.31%) |
Oct 26, 2022 | 249.30 | 252.06 | 247.64 | 248.11 | 3,706,604 | +0.85(+0.34%) |
Oct 25, 2022 | 246.14 | 248.76 | 245.97 | 247.26 | 2,780,899 | +0.40(+0.16%) |
Oct 24, 2022 | 246.83 | 248.36 | 244.69 | 246.87 | 4,266,432 | +0.75(+0.30%) |
Oct 21, 2022 | 241.92 | 246.90 | 241.24 | 246.12 | 3,371,603 | +4.62(+1.91%) |
Oct 20, 2022 | 241.29 | 243.41 | 240.80 | 241.50 | 2,493,301 | -0.95(-0.39%) |
Oct 19, 2022 | 241.72 | 244.16 | 240.87 | 242.45 | 3,124,789 | +1.51(+0.63%) |
Oct 18, 2022 | 241.11 | 242.13 | 239.06 | 240.94 | 3,230,173 | +2.62(+1.10%) |
Oct 17, 2022 | 237.66 | 239.03 | 235.47 | 238.32 | 2,852,131 | +3.21(+1.37%) |
Oct 14, 2022 | 240.83 | 241.17 | 234.38 | 235.11 | 3,018,598 | -3.47(-1.46%) |
Oct 13, 2022 | 226.70 | 241.04 | 226.70 | 238.58 | 5,210,685 | +9.37(+4.09%) |
Oct 12, 2022 | 229.41 | 232.09 | 229.21 | 229.21 | 2,802,186 | +0.01(+0.00%) |
Oct 11, 2022 | 226.41 | 231.20 | 226.18 | 229.20 | 3,277,487 | +2.03(+0.89%) |
Oct 10, 2022 | 225.68 | 228.44 | 225.68 | 227.17 | 2,760,106 | +1.70(+0.75%) |
Oct 07, 2022 | 226.21 | 226.83 | 224.39 | 225.47 | 2,372,925 | -1.51(-0.66%) |
Oct 06, 2022 | 231.41 | 231.94 | 226.69 | 226.98 | 3,101,601 | -4.20(-1.82%) |
Oct 05, 2022 | 229.06 | 232.45 | 228.32 | 231.17 | 3,136,485 | +0.57(+0.25%) |
Oct 04, 2022 | 228.87 | 233.06 | 228.39 | 230.60 | 3,811,994 | +3.06(+1.34%) |
Oct 03, 2022 | 225.79 | 229.01 | 224.03 | 227.55 | 3,426,660 | +4.45(+1.99%) |
Sep 30, 2022 | 225.59 | 227.05 | 222.94 | 223.10 | 3,753,654 | -3.54(-1.56%) |
Sep 29, 2022 | 228.49 | 229.79 | 224.76 | 226.64 | 3,157,712 | -2.45(-1.07%) |
Sep 28, 2022 | 228.31 | 230.63 | 226.02 | 229.09 | 4,346,413 | +0.23(+0.10%) |
Sep 27, 2022 | 236.48 | 236.82 | 228.73 | 228.86 | 4,344,373 | -6.83(-2.90%) |
Sep 26, 2022 | 237.79 | 238.09 | 234.41 | 235.69 | 3,287,910 | -2.12(-0.89%) |
Sep 23, 2022 | 239.02 | 240.85 | 236.10 | 237.81 | 2,763,625 | -1.92(-0.80%) |
Sep 22, 2022 | 242.10 | 242.14 | 239.45 | 239.73 | 2,379,013 | -3.04(-1.25%) |
Sep 21, 2022 | 246.68 | 248.40 | 242.76 | 242.76 | 2,521,658 | -4.18(-1.69%) |
Sep 20, 2022 | 247.62 | 248.00 | 244.41 | 246.94 | 2,213,557 | -1.56(-0.63%) |
Sep 19, 2022 | 245.59 | 249.02 | 244.96 | 248.50 | 2,271,033 | +2.03(+0.82%) |
Sep 16, 2022 | 243.51 | 247.35 | 243.41 | 246.47 | 4,452,325 | +1.39(+0.57%) |
Sep 15, 2022 | 246.57 | 246.78 | 244.13 | 245.08 | 2,367,594 | -2.18(-0.88%) |
Sep 14, 2022 | 246.56 | 249.71 | 245.95 | 247.25 | 2,841,683 | +1.34(+0.55%) |
Sep 13, 2022 | 249.21 | 250.38 | 245.27 | 245.91 | 2,694,048 | -5.84(-2.32%) |
Sep 12, 2022 | 251.39 | 252.74 | 250.83 | 251.75 | 2,279,806 | +0.82(+0.33%) |
Sep 09, 2022 | 251.64 | 252.10 | 249.66 | 250.93 | 2,075,996 | -0.54(-0.22%) |
Sep 08, 2022 | 249.31 | 252.44 | 248.81 | 251.47 | 2,532,749 | +1.61(+0.64%) |
Sep 07, 2022 | 246.69 | 251.22 | 246.52 | 249.86 | 4,328,363 | +3.90(+1.58%) |
Sep 06, 2022 | 246.04 | 248.23 | 244.99 | 245.97 | 2,736,131 | -0.12(-0.05%) |
Sep 02, 2022 | 248.89 | 250.02 | 244.97 | 246.08 | 1,855,489 | -1.90(-0.76%) |