Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 211.00 | 230.02 | 210.01 | 229.91 | 3,494,044 | +20.33(+9.70%) |
Nov 29, 2022 | 212.06 | 213.04 | 208.91 | 209.58 | 1,288,626 | -1.66(-0.78%) |
Nov 28, 2022 | 210.57 | 214.07 | 208.17 | 211.24 | 1,613,906 | -2.63(-1.23%) |
Nov 25, 2022 | 214.56 | 215.55 | 211.31 | 213.88 | 1,106,888 | -2.62(-1.21%) |
Nov 23, 2022 | 216.78 | 218.87 | 215.08 | 216.50 | 848,823 | +0.41(+0.19%) |
Nov 22, 2022 | 214.25 | 216.24 | 209.01 | 216.09 | 1,803,938 | +3.28(+1.54%) |
Nov 21, 2022 | 222.07 | 223.20 | 212.50 | 212.81 | 2,749,273 | -14.13(-6.23%) |
Nov 18, 2022 | 226.05 | 228.97 | 223.97 | 226.95 | 2,530,980 | +5.15(+2.32%) |
Nov 17, 2022 | 211.20 | 221.90 | 210.36 | 221.80 | 1,996,168 | +5.10(+2.35%) |
Nov 16, 2022 | 222.01 | 223.73 | 216.45 | 216.69 | 1,550,612 | -3.96(-1.79%) |
Nov 15, 2022 | 222.05 | 223.83 | 218.96 | 220.65 | 2,069,228 | +6.13(+2.86%) |
Nov 14, 2022 | 219.48 | 221.23 | 214.45 | 214.52 | 1,882,159 | -7.34(-3.31%) |
Nov 11, 2022 | 216.09 | 225.85 | 215.51 | 221.86 | 3,617,787 | +9.07(+4.26%) |
Nov 10, 2022 | 206.74 | 213.22 | 205.47 | 212.79 | 1,815,109 | +13.69(+6.87%) |
Nov 09, 2022 | 201.23 | 202.72 | 198.31 | 199.10 | 1,908,988 | -2.99(-1.48%) |
Nov 08, 2022 | 202.77 | 206.93 | 199.97 | 202.09 | 2,178,713 | +1.83(+0.91%) |
Nov 07, 2022 | 203.58 | 204.40 | 197.20 | 200.26 | 2,803,435 | -4.39(-2.15%) |
Nov 04, 2022 | 205.83 | 211.58 | 199.17 | 204.66 | 6,341,437 | +16.28(+8.64%) |
Nov 03, 2022 | 182.75 | 190.17 | 181.27 | 188.38 | 3,566,727 | +3.71(+2.01%) |
Nov 02, 2022 | 186.23 | 191.98 | 182.61 | 184.66 | 7,885,272 | -16.33(-8.13%) |
Nov 01, 2022 | 200.17 | 203.95 | 197.84 | 200.99 | 3,129,998 | +6.09(+3.13%) |
Oct 31, 2022 | 198.67 | 198.77 | 193.03 | 194.90 | 2,712,190 | -5.78(-2.88%) |
Oct 28, 2022 | 197.90 | 202.00 | 197.14 | 200.68 | 2,109,453 | +1.95(+0.98%) |
Oct 27, 2022 | 200.56 | 201.81 | 198.07 | 198.73 | 1,272,661 | -1.53(-0.76%) |
Oct 26, 2022 | 196.82 | 203.54 | 195.53 | 200.25 | 1,535,021 | +0.85(+0.43%) |
Oct 25, 2022 | 193.10 | 199.55 | 191.72 | 199.40 | 2,124,779 | +8.10(+4.23%) |
Oct 24, 2022 | 196.17 | 196.76 | 188.09 | 191.30 | 3,128,206 | -4.87(-2.48%) |
Oct 21, 2022 | 195.49 | 197.52 | 191.46 | 196.17 | 2,658,547 | +0.83(+0.42%) |
Oct 20, 2022 | 200.55 | 204.23 | 195.13 | 195.35 | 2,954,445 | -6.16(-3.06%) |
Oct 19, 2022 | 208.47 | 208.52 | 200.85 | 201.51 | 1,944,370 | -7.73(-3.69%) |
Oct 18, 2022 | 212.97 | 214.16 | 207.38 | 209.24 | 2,146,917 | +2.20(+1.06%) |
Oct 17, 2022 | 205.87 | 209.02 | 205.05 | 207.04 | 1,317,704 | +3.57(+1.75%) |
Oct 14, 2022 | 209.79 | 211.10 | 202.97 | 203.47 | 1,440,716 | -3.84(-1.85%) |
Oct 13, 2022 | 203.24 | 209.64 | 200.44 | 207.31 | 1,917,247 | -1.79(-0.86%) |
Oct 12, 2022 | 210.04 | 210.25 | 205.91 | 209.10 | 1,854,061 | +1.02(+0.49%) |
Oct 11, 2022 | 209.65 | 212.62 | 204.78 | 208.08 | 1,594,784 | -2.77(-1.31%) |
Oct 10, 2022 | 213.68 | 214.10 | 208.22 | 210.85 | 956,685 | -2.79(-1.31%) |
Oct 07, 2022 | 219.78 | 220.31 | 212.70 | 213.64 | 1,427,212 | -9.07(-4.07%) |
Oct 06, 2022 | 219.27 | 225.14 | 219.26 | 222.71 | 1,974,852 | +2.78(+1.26%) |
Oct 05, 2022 | 217.84 | 220.79 | 214.85 | 219.93 | 1,259,634 | -0.99(-0.45%) |
Oct 04, 2022 | 217.37 | 221.12 | 217.30 | 220.92 | 1,621,269 | +7.94(+3.73%) |
Oct 03, 2022 | 211.78 | 214.96 | 207.14 | 212.98 | 2,169,429 | +3.10(+1.48%) |
Sep 30, 2022 | 211.78 | 214.94 | 209.84 | 209.88 | 1,742,365 | -3.35(-1.57%) |
Sep 29, 2022 | 219.02 | 220.31 | 210.47 | 213.23 | 1,890,723 | -8.54(-3.85%) |
Sep 28, 2022 | 219.87 | 222.56 | 218.01 | 221.78 | 1,622,862 | +2.00(+0.91%) |
Sep 27, 2022 | 228.96 | 229.57 | 217.49 | 219.78 | 2,211,994 | -6.20(-2.74%) |
Sep 26, 2022 | 221.52 | 227.81 | 219.24 | 225.98 | 1,677,636 | +3.34(+1.50%) |
Sep 23, 2022 | 225.52 | 226.90 | 219.27 | 222.63 | 1,434,407 | -5.73(-2.51%) |
Sep 22, 2022 | 230.06 | 231.01 | 226.50 | 228.36 | 1,141,813 | -2.87(-1.24%) |
Sep 21, 2022 | 238.71 | 240.53 | 231.23 | 231.23 | 1,316,766 | -1.59(-0.68%) |
Sep 20, 2022 | 232.35 | 234.71 | 230.84 | 232.82 | 1,189,434 | -2.10(-0.89%) |
Sep 19, 2022 | 229.70 | 234.93 | 229.42 | 234.92 | 1,065,789 | +2.22(+0.95%) |
Sep 16, 2022 | 235.08 | 235.75 | 231.00 | 232.71 | 1,745,403 | -5.25(-2.21%) |
Sep 15, 2022 | 237.06 | 242.15 | 236.59 | 237.95 | 1,320,373 | -1.32(-0.55%) |
Sep 14, 2022 | 238.81 | 241.04 | 235.91 | 239.28 | 1,067,295 | +0.86(+0.36%) |
Sep 13, 2022 | 241.08 | 243.70 | 238.09 | 238.42 | 1,262,267 | -9.88(-3.98%) |
Sep 12, 2022 | 246.90 | 253.02 | 246.57 | 248.30 | 1,383,997 | +2.45(+1.00%) |
Sep 09, 2022 | 243.09 | 246.96 | 243.01 | 245.85 | 1,624,094 | +4.82(+2.00%) |
Sep 08, 2022 | 238.45 | 242.75 | 236.61 | 241.03 | 1,614,809 | -0.05(-0.02%) |
Sep 07, 2022 | 240.19 | 242.89 | 237.13 | 241.07 | 1,831,186 | +1.79(+0.75%) |
Sep 06, 2022 | 242.37 | 244.15 | 238.06 | 239.29 | 1,481,045 | -2.11(-0.87%) |
Sep 02, 2022 | 248.24 | 248.66 | 239.97 | 241.40 | 1,057,106 | -2.78(-1.14%) |