Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 243.76 | 248.06 | 240.18 | 247.25 | 1,636,958 | +3.03(+1.24%) |
Nov 29, 2022 | 241.64 | 244.36 | 240.37 | 244.22 | 887,213 | +4.64(+1.94%) |
Nov 28, 2022 | 240.97 | 243.25 | 238.44 | 239.58 | 984,310 | -3.63(-1.49%) |
Nov 25, 2022 | 242.94 | 245.31 | 242.64 | 243.22 | 360,491 | +1.17(+0.48%) |
Nov 23, 2022 | 240.66 | 243.95 | 240.06 | 242.05 | 929,932 | +0.01(+0.00%) |
Nov 22, 2022 | 241.83 | 244.75 | 239.61 | 242.04 | 1,129,430 | +1.77(+0.74%) |
Nov 21, 2022 | 237.19 | 240.32 | 233.90 | 240.27 | 1,155,194 | +2.41(+1.01%) |
Nov 18, 2022 | 238.80 | 239.27 | 236.48 | 237.86 | 922,539 | +1.16(+0.49%) |
Nov 17, 2022 | 236.62 | 238.13 | 233.21 | 236.70 | 1,120,179 | -4.01(-1.67%) |
Nov 16, 2022 | 239.44 | 242.84 | 239.16 | 240.71 | 1,459,420 | +1.52(+0.64%) |
Nov 15, 2022 | 245.54 | 245.74 | 236.70 | 239.19 | 2,009,667 | -3.41(-1.41%) |
Nov 14, 2022 | 239.78 | 246.95 | 239.78 | 242.60 | 1,604,498 | +0.74(+0.31%) |
Nov 11, 2022 | 237.46 | 243.59 | 235.75 | 241.86 | 1,702,573 | +7.64(+3.26%) |
Nov 10, 2022 | 230.30 | 234.57 | 229.30 | 234.21 | 1,073,104 | +11.99(+5.40%) |
Nov 09, 2022 | 226.61 | 227.30 | 221.72 | 222.22 | 1,052,492 | -5.57(-2.45%) |
Nov 08, 2022 | 228.28 | 229.20 | 223.99 | 227.79 | 1,328,726 | +0.67(+0.29%) |
Nov 07, 2022 | 226.50 | 228.04 | 224.82 | 227.13 | 1,261,527 | +1.76(+0.78%) |
Nov 04, 2022 | 221.55 | 225.54 | 221.03 | 225.37 | 1,723,261 | +6.35(+2.90%) |
Nov 03, 2022 | 213.65 | 221.23 | 213.05 | 219.01 | 1,596,388 | +2.94(+1.36%) |
Nov 02, 2022 | 219.37 | 216.03 | 216.07 | 1,258,675 | -4.40(-2.00%) | |
Nov 01, 2022 | 220.67 | 221.91 | 218.35 | 220.47 | 1,371,178 | +1.84(+0.84%) |
Oct 31, 2022 | 218.08 | 221.56 | 218.07 | 218.63 | 1,860,338 | -1.03(-0.47%) |
Oct 28, 2022 | 215.23 | 220.23 | 214.62 | 219.66 | 1,539,009 | +5.32(+2.48%) |
Oct 27, 2022 | 214.63 | 217.40 | 213.95 | 214.34 | 1,600,683 | +1.41(+0.66%) |
Oct 26, 2022 | 211.41 | 217.34 | 209.19 | 212.93 | 2,210,380 | +6.09(+2.94%) |
Oct 25, 2022 | 204.90 | 208.58 | 204.21 | 206.84 | 2,636,837 | +2.44(+1.19%) |
Oct 24, 2022 | 201.74 | 205.70 | 201.26 | 204.41 | 1,663,169 | +4.97(+2.49%) |
Oct 21, 2022 | 197.27 | 202.04 | 196.17 | 199.43 | 5,402,517 | +3.04(+1.55%) |
Oct 20, 2022 | 204.76 | 208.14 | 195.22 | 196.39 | 3,543,434 | -12.22(-5.86%) |
Oct 19, 2022 | 211.85 | 212.45 | 208.51 | 208.61 | 1,463,245 | -4.53(-2.12%) |
Oct 18, 2022 | 213.97 | 215.32 | 210.30 | 213.14 | 1,884,691 | +3.11(+1.48%) |
Oct 17, 2022 | 207.72 | 210.22 | 207.60 | 210.03 | 1,431,254 | +5.38(+2.63%) |
Oct 14, 2022 | 208.51 | 209.59 | 204.37 | 204.66 | 1,020,791 | -2.03(-0.98%) |
Oct 13, 2022 | 197.03 | 208.61 | 195.81 | 206.69 | 1,166,039 | +4.11(+2.03%) |
Oct 12, 2022 | 203.56 | 206.92 | 202.53 | 202.57 | 922,846 | -1.41(-0.69%) |
Oct 11, 2022 | 202.03 | 206.38 | 201.43 | 203.98 | 1,367,104 | +0.53(+0.26%) |
Oct 10, 2022 | 207.66 | 208.02 | 203.32 | 203.46 | 1,019,870 | -2.23(-1.09%) |
Oct 07, 2022 | 206.99 | 208.08 | 204.15 | 205.69 | 1,029,697 | -4.18(-1.99%) |
Oct 06, 2022 | 210.99 | 212.63 | 209.14 | 209.87 | 819,386 | -2.00(-0.95%) |
Oct 05, 2022 | 211.59 | 213.64 | 210.18 | 211.87 | 1,056,800 | -2.06(-0.96%) |
Oct 04, 2022 | 210.25 | 214.21 | 210.25 | 213.94 | 968,609 | +6.11(+2.94%) |
Oct 03, 2022 | 202.66 | 209.40 | 202.40 | 207.83 | 928,535 | +6.85(+3.41%) |
Sep 30, 2022 | 205.14 | 205.82 | 200.92 | 200.97 | 1,300,126 | -4.70(-2.28%) |
Sep 29, 2022 | 205.53 | 207.21 | 203.74 | 205.67 | 1,033,060 | -2.08(-1.00%) |
Sep 28, 2022 | 203.80 | 209.27 | 203.49 | 207.75 | 1,267,606 | +2.76(+1.35%) |
Sep 27, 2022 | 206.10 | 207.96 | 202.90 | 204.99 | 1,321,595 | -0.88(-0.43%) |
Sep 26, 2022 | 207.42 | 208.50 | 203.88 | 205.87 | 1,586,650 | -2.77(-1.33%) |
Sep 23, 2022 | 212.47 | 212.94 | 207.09 | 208.64 | 1,471,046 | -6.77(-3.14%) |
Sep 22, 2022 | 217.72 | 218.03 | 214.35 | 215.41 | 944,965 | -3.05(-1.40%) |
Sep 21, 2022 | 221.87 | 224.79 | 218.35 | 218.46 | 986,721 | -1.63(-0.74%) |
Sep 20, 2022 | 223.07 | 224.38 | 218.03 | 220.09 | 1,851,473 | -6.23(-2.75%) |
Sep 19, 2022 | 223.37 | 227.38 | 222.77 | 226.32 | 961,667 | +2.02(+0.90%) |
Sep 16, 2022 | 223.86 | 226.25 | 219.29 | 224.30 | 2,966,523 | -4.68(-2.04%) |
Sep 15, 2022 | 233.78 | 234.40 | 227.32 | 228.97 | 1,437,578 | +0.79(+0.34%) |
Sep 14, 2022 | 232.26 | 232.61 | 223.45 | 228.19 | 2,095,500 | -5.04(-2.16%) |
Sep 13, 2022 | 236.02 | 237.98 | 232.27 | 233.23 | 1,159,957 | -6.98(-2.90%) |
Sep 12, 2022 | 241.17 | 241.74 | 238.45 | 240.21 | 1,188,024 | +0.70(+0.29%) |
Sep 09, 2022 | 236.95 | 240.38 | 236.95 | 239.51 | 1,649,503 | +3.76(+1.59%) |
Sep 08, 2022 | 232.49 | 235.88 | 231.83 | 235.75 | 893,053 | +2.60(+1.11%) |
Sep 07, 2022 | 228.83 | 233.96 | 228.83 | 233.16 | 1,251,434 | +3.17(+1.38%) |
Sep 06, 2022 | 227.20 | 232.53 | 227.34 | 229.98 | 1,438,870 | +0.62(+0.27%) |
Sep 02, 2022 | 233.82 | 233.98 | 227.96 | 229.36 | 1,962,935 | -1.79(-0.78%) |