Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 237.16 | 251.71 | 236.46 | 251.52 | 48,239,632 | +14.60(+6.16%) |
Nov 29, 2022 | 237.97 | 239.34 | 234.83 | 236.92 | 18,207,076 | -1.41(-0.59%) |
Nov 28, 2022 | 242.59 | 243.15 | 237.38 | 238.33 | 25,135,200 | -5.65(-2.31%) |
Nov 25, 2022 | 243.80 | 245.17 | 243.25 | 243.98 | 9,333,619 | -0.09(-0.04%) |
Nov 23, 2022 | 241.62 | 244.75 | 240.80 | 244.06 | 19,789,548 | +2.51(+1.04%) |
Nov 22, 2022 | 240.13 | 241.83 | 237.29 | 241.55 | 19,937,232 | +2.94(+1.23%) |
Nov 21, 2022 | 238.00 | 241.20 | 237.77 | 238.61 | 26,758,340 | +0.82(+0.34%) |
Nov 18, 2022 | 240.05 | 240.28 | 235.64 | 237.79 | 28,156,264 | -0.45(-0.19%) |
Nov 17, 2022 | 234.40 | 239.80 | 234.40 | 238.25 | 23,440,610 | -0.05(-0.02%) |
Nov 16, 2022 | 239.34 | 240.34 | 237.01 | 238.30 | 24,419,756 | +0.43(+0.18%) |
Nov 15, 2022 | 241.49 | 242.81 | 235.96 | 237.86 | 31,914,562 | +0.41(+0.17%) |
Nov 14, 2022 | 237.88 | 239.77 | 235.15 | 237.45 | 31,642,224 | -5.47(-2.25%) |
Nov 11, 2022 | 238.87 | 243.78 | 237.82 | 242.92 | 35,218,736 | +4.06(+1.70%) |
Nov 10, 2022 | 231.44 | 239.20 | 231.01 | 238.86 | 47,033,984 | +18.16(+8.23%) |
Nov 09, 2022 | 223.51 | 224.75 | 220.52 | 220.70 | 28,283,146 | -4.29(-1.90%) |
Nov 08, 2022 | 224.82 | 227.72 | 222.01 | 224.99 | 28,661,804 | +0.98(+0.44%) |
Nov 07, 2022 | 218.22 | 224.53 | 217.53 | 224.00 | 34,043,528 | +6.26(+2.88%) |
Nov 04, 2022 | 213.86 | 217.83 | 209.81 | 217.74 | 37,424,112 | +7.13(+3.38%) |
Nov 03, 2022 | 216.36 | 216.67 | 210.35 | 210.62 | 37,401,952 | -5.75(-2.66%) |
Nov 02, 2022 | 225.57 | 227.38 | 216.31 | 216.37 | 39,052,144 | -7.93(-3.54%) |
Nov 01, 2022 | 230.62 | 231.74 | 223.47 | 224.30 | 31,112,340 | -3.89(-1.71%) |
Oct 31, 2022 | 229.79 | 230.93 | 227.23 | 228.19 | 28,876,848 | -3.68(-1.59%) |
Oct 28, 2022 | 222.40 | 232.59 | 222.22 | 231.87 | 41,349,544 | +8.97(+4.02%) |
Oct 27, 2022 | 227.12 | 229.72 | 221.95 | 222.90 | 41,087,356 | -4.49(-1.98%) |
Oct 26, 2022 | 227.25 | 234.26 | 226.16 | 227.40 | 84,057,720 | -19.01(-7.72%) |
Oct 25, 2022 | 243.06 | 246.78 | 241.66 | 246.41 | 35,123,136 | +3.35(+1.38%) |
Oct 24, 2022 | 239.62 | 243.63 | 237.20 | 243.06 | 25,325,538 | +5.04(+2.12%) |
Oct 21, 2022 | 230.76 | 238.88 | 230.52 | 238.01 | 26,806,544 | +5.87(+2.53%) |
Oct 20, 2022 | 231.77 | 237.22 | 230.88 | 232.14 | 22,166,046 | -0.32(-0.14%) |
Oct 19, 2022 | 233.02 | 235.53 | 230.31 | 232.47 | 20,398,366 | -1.99(-0.85%) |
Oct 18, 2022 | 239.11 | 239.79 | 231.38 | 234.45 | 26,768,160 | +0.95(+0.41%) |
Oct 17, 2022 | 231.82 | 234.91 | 231.15 | 233.50 | 28,607,522 | +8.82(+3.92%) |
Oct 14, 2022 | 231.54 | 233.22 | 224.47 | 224.68 | 30,719,918 | -5.58(-2.43%) |
Oct 13, 2022 | 216.12 | 232.09 | 215.45 | 230.27 | 43,340,232 | +8.35(+3.76%) |
Oct 12, 2022 | 221.58 | 223.99 | 220.16 | 221.92 | 22,280,650 | +0.33(+0.15%) |
Oct 11, 2022 | 223.76 | 225.17 | 220.31 | 221.59 | 30,988,542 | -3.78(-1.68%) |
Oct 10, 2022 | 229.10 | 230.58 | 222.88 | 225.36 | 30,250,524 | -4.91(-2.13%) |
Oct 07, 2022 | 236.81 | 237.22 | 229.21 | 230.27 | 38,421,944 | -12.34(-5.09%) |
Oct 06, 2022 | 243.72 | 246.09 | 241.91 | 242.60 | 20,575,344 | -2.37(-0.97%) |
Oct 05, 2022 | 241.82 | 246.33 | 239.96 | 244.97 | 20,707,936 | +0.31(+0.13%) |
Oct 04, 2022 | 240.93 | 246.11 | 240.82 | 244.66 | 35,483,636 | +8.00(+3.38%) |
Oct 03, 2022 | 231.42 | 237.51 | 230.68 | 236.66 | 29,363,570 | +7.71(+3.37%) |
Sep 30, 2022 | 234.25 | 236.46 | 228.78 | 228.95 | 36,311,888 | -4.52(-1.94%) |
Sep 29, 2022 | 234.84 | 235.88 | 230.43 | 233.47 | 27,938,816 | -3.51(-1.48%) |
Sep 28, 2022 | 232.79 | 238.22 | 230.75 | 236.98 | 29,523,580 | +4.58(+1.97%) |
Sep 27, 2022 | 235.91 | 237.70 | 230.52 | 232.40 | 27,476,398 | -1.02(-0.44%) |
Sep 26, 2022 | 233.02 | 237.35 | 232.88 | 233.42 | 28,150,682 | -0.46(-0.20%) |
Sep 23, 2022 | 235.48 | 237.04 | 231.21 | 233.88 | 34,765,956 | -3.01(-1.27%) |
Sep 22, 2022 | 233.83 | 239.72 | 233.54 | 236.89 | 31,588,834 | +2.00(+0.85%) |
Sep 21, 2022 | 240.12 | 243.46 | 234.85 | 234.90 | 29,090,114 | -3.44(-1.44%) |
Sep 20, 2022 | 237.96 | 239.38 | 235.57 | 238.34 | 27,108,684 | -2.03(-0.85%) |
Sep 19, 2022 | 238.35 | 240.98 | 236.76 | 240.37 | 27,274,150 | -0.22(-0.09%) |
Sep 16, 2022 | 240.12 | 241.14 | 237.96 | 240.59 | 40,478,748 | -0.63(-0.26%) |
Sep 15, 2022 | 245.53 | 247.13 | 239.88 | 241.22 | 32,057,904 | -6.72(-2.71%) |
Sep 14, 2022 | 249.23 | 249.92 | 245.62 | 247.94 | 24,318,250 | +0.23(+0.09%) |
Sep 13, 2022 | 254.45 | 255.98 | 247.32 | 247.71 | 33,917,532 | -14.41(-5.50%) |
Sep 12, 2022 | 261.27 | 262.91 | 260.66 | 262.13 | 19,072,620 | +2.15(+0.83%) |
Sep 09, 2022 | 256.08 | 260.73 | 255.87 | 259.97 | 22,474,732 | +5.84(+2.30%) |
Sep 08, 2022 | 253.14 | 256.01 | 250.47 | 254.13 | 20,662,608 | +0.42(+0.17%) |
Sep 07, 2022 | 250.38 | 254.44 | 248.92 | 253.71 | 24,535,026 | +4.76(+1.91%) |
Sep 06, 2022 | 251.85 | 253.46 | 247.66 | 248.95 | 21,688,878 | -2.76(-1.10%) |
Sep 02, 2022 | 257.26 | 260.25 | 250.16 | 251.72 | 23,305,560 | -4.27(-1.67%) |