Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 277.44 | 289.92 | 276.58 | 289.81 | 75,437,056 | +12.63(+4.56%) |
Nov 29, 2022 | 279.51 | 279.92 | 275.79 | 277.17 | 35,968,288 | -2.11(-0.76%) |
Nov 28, 2022 | 281.45 | 283.48 | 278.35 | 279.29 | 39,198,536 | -4.16(-1.47%) |
Nov 25, 2022 | 283.71 | 284.42 | 282.95 | 283.44 | 15,688,924 | -1.88(-0.66%) |
Nov 23, 2022 | 282.51 | 285.95 | 282.33 | 285.32 | 47,038,916 | +2.83(+1.00%) |
Nov 22, 2022 | 279.22 | 282.64 | 277.06 | 282.49 | 40,634,324 | +4.01(+1.44%) |
Nov 21, 2022 | 279.97 | 281.13 | 277.64 | 278.48 | 40,459,148 | -2.89(-1.03%) |
Nov 18, 2022 | 284.40 | 284.50 | 278.90 | 281.37 | 54,369,692 | +0.01(+0.00%) |
Nov 17, 2022 | 277.48 | 282.85 | 277.36 | 281.36 | 55,998,408 | -0.62(-0.22%) |
Nov 16, 2022 | 283.91 | 285.98 | 281.15 | 281.98 | 49,341,488 | -3.90(-1.36%) |
Nov 15, 2022 | 288.67 | 289.71 | 282.51 | 285.88 | 74,666,264 | +3.90(+1.38%) |
Nov 14, 2022 | 282.40 | 285.71 | 281.00 | 281.98 | 55,996,220 | -2.49(-0.87%) |
Nov 11, 2022 | 279.14 | 285.14 | 277.78 | 284.47 | 68,152,664 | +5.15(+1.84%) |
Nov 10, 2022 | 272.67 | 279.62 | 270.53 | 279.32 | 100,156,472 | +19.19(+7.38%) |
Nov 09, 2022 | 264.52 | 265.31 | 259.84 | 260.13 | 65,513,216 | -6.14(-2.31%) |
Nov 08, 2022 | 265.88 | 269.55 | 262.30 | 266.27 | 63,786,172 | +1.93(+0.73%) |
Nov 07, 2022 | 262.53 | 264.89 | 260.38 | 264.35 | 47,807,908 | +2.88(+1.10%) |
Nov 04, 2022 | 262.31 | 263.38 | 255.94 | 261.47 | 79,294,192 | +4.14(+1.61%) |
Nov 03, 2022 | 259.82 | 261.30 | 256.95 | 257.33 | 70,765,368 | -5.13(-1.95%) |
Nov 02, 2022 | 271.75 | 274.84 | 262.39 | 262.46 | 80,684,816 | -9.32(-3.43%) |
Nov 01, 2022 | 278.08 | 278.65 | 271.41 | 271.78 | 46,422,796 | -2.81(-1.02%) |
Oct 31, 2022 | 275.54 | 276.37 | 272.65 | 274.58 | 48,553,484 | -3.23(-1.16%) |
Oct 28, 2022 | 268.93 | 278.29 | 268.76 | 277.81 | 63,656,524 | +8.25(+3.06%) |
Oct 27, 2022 | 273.44 | 274.91 | 269.04 | 269.56 | 58,396,732 | -5.00(-1.82%) |
Oct 26, 2022 | 275.09 | 280.54 | 274.07 | 274.56 | 64,587,956 | -6.20(-2.21%) |
Oct 25, 2022 | 276.03 | 281.15 | 274.53 | 280.77 | 59,525,496 | +5.69(+2.07%) |
Oct 24, 2022 | 272.35 | 276.02 | 268.68 | 275.08 | 64,690,724 | +2.99(+1.10%) |
Oct 21, 2022 | 264.73 | 272.63 | 263.59 | 272.08 | 78,852,824 | +6.23(+2.34%) |
Oct 20, 2022 | 266.31 | 271.51 | 264.68 | 265.85 | 61,325,592 | -1.36(-0.51%) |
Oct 19, 2022 | 266.66 | 270.37 | 264.82 | 267.21 | 53,657,128 | -0.98(-0.36%) |
Oct 18, 2022 | 273.18 | 273.85 | 265.49 | 268.19 | 70,477,144 | +2.10(+0.79%) |
Oct 17, 2022 | 263.61 | 266.97 | 263.51 | 266.09 | 65,150,708 | +8.51(+3.30%) |
Oct 14, 2022 | 267.92 | 268.52 | 256.99 | 257.58 | 78,672,208 | -7.98(-3.01%) |
Oct 13, 2022 | 252.07 | 266.90 | 251.18 | 265.56 | 114,185,072 | +6.09(+2.35%) |
Oct 12, 2022 | 260.21 | 262.15 | 258.78 | 259.48 | 51,042,572 | -0.09(-0.03%) |
Oct 11, 2022 | 261.49 | 264.39 | 257.87 | 259.57 | 67,226,448 | -3.62(-1.37%) |
Oct 10, 2022 | 266.04 | 266.43 | 260.45 | 263.18 | 61,179,996 | -2.66(-1.00%) |
Oct 07, 2022 | 271.69 | 271.82 | 264.50 | 265.84 | 72,229,536 | -10.53(-3.81%) |
Oct 06, 2022 | 277.56 | 280.74 | 276.05 | 276.37 | 54,302,868 | -2.19(-0.79%) |
Oct 05, 2022 | 274.91 | 280.37 | 272.08 | 278.56 | 56,267,196 | -0.15(-0.05%) |
Oct 04, 2022 | 275.61 | 279.42 | 275.61 | 278.71 | 67,436,776 | +8.50(+3.14%) |
Oct 03, 2022 | 265.81 | 271.83 | 264.29 | 270.22 | 62,531,028 | +6.19(+2.35%) |
Sep 30, 2022 | 267.75 | 271.86 | 263.87 | 264.02 | 79,444,768 | -4.55(-1.70%) |
Sep 29, 2022 | 272.52 | 272.90 | 265.58 | 268.58 | 82,463,592 | -7.97(-2.88%) |
Sep 28, 2022 | 271.14 | 277.84 | 269.64 | 276.55 | 80,983,072 | +5.39(+1.99%) |
Sep 27, 2022 | 274.44 | 276.82 | 268.81 | 271.15 | 70,549,136 | +0.11(+0.04%) |
Sep 26, 2022 | 271.70 | 276.11 | 270.25 | 271.05 | 71,908,584 | -1.13(-0.41%) |
Sep 23, 2022 | 274.19 | 274.49 | 268.73 | 272.17 | 75,796,152 | -4.50(-1.63%) |
Sep 22, 2022 | 278.58 | 279.60 | 275.44 | 276.68 | 63,535,392 | -3.45(-1.23%) |
Sep 21, 2022 | 286.08 | 290.39 | 279.99 | 280.12 | 83,735,616 | -5.11(-1.79%) |
Sep 20, 2022 | 285.00 | 287.54 | 282.91 | 285.23 | 51,770,184 | -2.29(-0.80%) |
Sep 19, 2022 | 282.63 | 287.68 | 282.57 | 287.52 | 53,199,320 | +2.22(+0.78%) |
Sep 16, 2022 | 283.73 | 285.70 | 281.65 | 285.30 | 81,122,920 | -1.75(-0.61%) |
Sep 15, 2022 | 289.99 | 292.41 | 285.44 | 287.06 | 68,409,208 | -4.86(-1.67%) |
Sep 14, 2022 | 290.77 | 292.81 | 288.99 | 291.92 | 55,572,800 | +2.30(+0.79%) |
Sep 13, 2022 | 297.61 | 298.81 | 288.72 | 289.62 | 80,538,632 | -16.80(-5.48%) |
Sep 12, 2022 | 304.22 | 306.76 | 303.90 | 306.43 | 46,457,984 | +3.60(+1.19%) |
Sep 09, 2022 | 298.62 | 303.33 | 296.35 | 302.83 | 56,915,492 | +6.48(+2.19%) |
Sep 08, 2022 | 292.73 | 297.68 | 291.35 | 296.35 | 56,513,008 | +1.53(+0.52%) |
Sep 07, 2022 | 289.46 | 295.82 | 289.20 | 294.82 | 50,180,940 | +5.84(+2.02%) |
Sep 06, 2022 | 291.56 | 292.48 | 286.83 | 288.98 | 57,835,064 | -2.09(-0.72%) |
Sep 02, 2022 | 298.14 | 299.53 | 289.44 | 291.07 | 65,687,340 | -4.17(-1.41%) |