Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 258.09 | 266.80 | 258.09 | 266.43 | 1,378,756 | +7.58(+2.93%) |
Nov 29, 2022 | 259.21 | 260.71 | 257.95 | 258.85 | 721,411 | -1.49(-0.57%) |
Nov 28, 2022 | 261.24 | 262.84 | 259.44 | 260.34 | 917,168 | -2.40(-0.91%) |
Nov 25, 2022 | 261.62 | 263.21 | 260.51 | 262.74 | 216,710 | +2.38(+0.91%) |
Nov 23, 2022 | 259.85 | 261.77 | 259.50 | 260.36 | 456,786 | +0.92(+0.35%) |
Nov 22, 2022 | 258.26 | 259.92 | 257.25 | 259.44 | 633,514 | +2.62(+1.02%) |
Nov 21, 2022 | 257.07 | 259.71 | 256.27 | 256.82 | 526,466 | -0.55(-0.21%) |
Nov 18, 2022 | 252.65 | 258.39 | 251.55 | 257.37 | 951,866 | +7.27(+2.91%) |
Nov 17, 2022 | 249.23 | 251.37 | 247.36 | 250.09 | 565,070 | -0.24(-0.10%) |
Nov 16, 2022 | 245.78 | 251.00 | 245.61 | 250.34 | 612,826 | +5.24(+2.14%) |
Nov 15, 2022 | 247.76 | 247.93 | 243.47 | 245.10 | 719,642 | -0.53(-0.22%) |
Nov 14, 2022 | 244.82 | 250.18 | 244.82 | 245.63 | 734,073 | +1.39(+0.57%) |
Nov 11, 2022 | 254.49 | 254.51 | 240.55 | 244.24 | 2,257,378 | -9.87(-3.88%) |
Nov 10, 2022 | 254.55 | 255.91 | 251.82 | 254.10 | 926,767 | +5.86(+2.36%) |
Nov 09, 2022 | 250.44 | 250.55 | 247.29 | 248.24 | 782,498 | -3.11(-1.24%) |
Nov 08, 2022 | 250.44 | 254.93 | 248.03 | 251.35 | 792,777 | +1.24(+0.50%) |
Nov 07, 2022 | 250.24 | 252.08 | 247.65 | 250.11 | 836,000 | +0.65(+0.26%) |
Nov 04, 2022 | 246.60 | 253.05 | 238.86 | 249.47 | 1,905,456 | +16.34(+7.01%) |
Nov 03, 2022 | 232.77 | 234.48 | 230.51 | 233.13 | 940,006 | -1.68(-0.72%) |
Nov 02, 2022 | 237.32 | 234.81 | 234.81 | 692,172 | -2.93(-1.23%) | |
Nov 01, 2022 | 245.44 | 245.66 | 237.40 | 237.74 | 989,642 | -6.67(-2.73%) |
Oct 31, 2022 | 243.59 | 246.53 | 240.41 | 244.41 | 1,149,375 | -0.40(-0.16%) |
Oct 28, 2022 | 238.46 | 245.14 | 237.85 | 244.82 | 1,012,269 | +7.77(+3.28%) |
Oct 27, 2022 | 237.30 | 239.39 | 236.39 | 237.04 | 872,979 | +1.84(+0.78%) |
Oct 26, 2022 | 234.95 | 236.27 | 233.37 | 235.21 | 811,957 | +0.61(+0.26%) |
Oct 25, 2022 | 229.92 | 235.21 | 229.92 | 234.60 | 698,400 | +4.53(+1.97%) |
Oct 24, 2022 | 223.82 | 230.67 | 223.82 | 230.07 | 751,208 | +8.49(+3.83%) |
Oct 21, 2022 | 216.63 | 222.26 | 214.78 | 221.58 | 744,595 | +5.10(+2.36%) |
Oct 20, 2022 | 218.34 | 219.70 | 215.13 | 216.48 | 667,982 | -2.62(-1.20%) |
Oct 19, 2022 | 219.07 | 220.52 | 217.36 | 219.10 | 482,121 | -1.42(-0.64%) |
Oct 18, 2022 | 220.69 | 222.68 | 217.83 | 220.52 | 576,778 | +4.46(+2.07%) |
Oct 17, 2022 | 212.70 | 217.49 | 212.70 | 216.06 | 850,795 | +7.30(+3.50%) |
Oct 14, 2022 | 221.10 | 221.10 | 208.25 | 208.76 | 1,129,840 | -11.83(-5.36%) |
Oct 13, 2022 | 215.24 | 221.13 | 212.41 | 220.59 | 800,298 | +2.00(+0.91%) |
Oct 12, 2022 | 220.67 | 221.48 | 218.56 | 218.59 | 724,446 | -0.90(-0.41%) |
Oct 11, 2022 | 221.18 | 222.10 | 217.84 | 219.50 | 680,607 | -2.71(-1.22%) |
Oct 10, 2022 | 225.84 | 225.84 | 221.65 | 222.21 | 411,500 | -2.77(-1.23%) |
Oct 07, 2022 | 227.21 | 227.21 | 223.32 | 224.98 | 566,073 | -4.26(-1.86%) |
Oct 06, 2022 | 231.65 | 233.09 | 228.60 | 229.23 | 469,373 | -2.60(-1.12%) |
Oct 05, 2022 | 227.81 | 233.14 | 227.59 | 231.84 | 486,444 | +1.41(+0.61%) |
Oct 04, 2022 | 227.76 | 231.26 | 227.19 | 230.43 | 620,413 | +6.31(+2.82%) |
Oct 03, 2022 | 222.55 | 225.63 | 221.14 | 224.12 | 896,505 | +4.89(+2.23%) |
Sep 30, 2022 | 221.11 | 223.77 | 218.94 | 219.22 | 1,098,142 | -1.30(-0.59%) |
Sep 29, 2022 | 223.13 | 223.21 | 218.56 | 220.52 | 671,066 | -4.23(-1.88%) |
Sep 28, 2022 | 223.36 | 225.62 | 221.40 | 224.75 | 728,033 | +3.88(+1.75%) |
Sep 27, 2022 | 223.38 | 224.13 | 218.93 | 220.88 | 688,669 | -0.15(-0.07%) |
Sep 26, 2022 | 224.37 | 225.16 | 219.71 | 221.02 | 679,569 | -2.89(-1.29%) |
Sep 23, 2022 | 224.94 | 225.42 | 220.88 | 223.91 | 707,210 | -3.19(-1.41%) |
Sep 22, 2022 | 231.37 | 232.04 | 227.05 | 227.10 | 747,156 | -5.72(-2.46%) |
Sep 21, 2022 | 235.03 | 238.67 | 232.74 | 232.82 | 670,568 | -1.62(-0.69%) |
Sep 20, 2022 | 234.84 | 235.22 | 232.70 | 234.43 | 582,524 | -1.04(-0.44%) |
Sep 19, 2022 | 231.82 | 235.80 | 231.37 | 235.47 | 712,937 | +1.34(+0.57%) |
Sep 16, 2022 | 232.27 | 234.46 | 230.46 | 234.13 | 1,277,603 | +1.02(+0.44%) |
Sep 15, 2022 | 236.45 | 236.47 | 231.92 | 233.11 | 918,383 | -4.06(-1.71%) |
Sep 14, 2022 | 238.37 | 240.46 | 235.21 | 237.17 | 1,015,071 | -2.92(-1.21%) |
Sep 13, 2022 | 243.27 | 244.74 | 238.96 | 240.09 | 754,360 | -7.25(-2.93%) |
Sep 12, 2022 | 245.87 | 247.50 | 245.22 | 247.34 | 742,276 | +3.21(+1.31%) |
Sep 09, 2022 | 244.96 | 245.32 | 242.63 | 244.13 | 656,804 | -0.14(-0.06%) |
Sep 08, 2022 | 242.44 | 244.55 | 241.67 | 244.26 | 529,839 | +0.79(+0.32%) |
Sep 07, 2022 | 238.25 | 244.36 | 238.04 | 243.47 | 587,761 | +5.83(+2.45%) |
Sep 06, 2022 | 237.84 | 238.61 | 234.46 | 237.64 | 827,087 | -0.20(-0.08%) |
Sep 02, 2022 | 240.25 | 242.21 | 236.72 | 237.84 | 608,838 | -0.39(-0.16%) |