Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 200.81 | 202.01 | 189.88 | 201.98 | 1,988,090 | +0.77(+0.38%) |
Nov 29, 2022 | 199.96 | 202.65 | 198.89 | 201.21 | 748,876 | +1.19(+0.60%) |
Nov 28, 2022 | 201.77 | 202.38 | 199.56 | 200.02 | 578,486 | -2.53(-1.25%) |
Nov 25, 2022 | 200.54 | 202.55 | 200.25 | 202.54 | 251,516 | +2.59(+1.29%) |
Nov 23, 2022 | 198.99 | 200.63 | 198.45 | 199.96 | 563,080 | +1.29(+0.65%) |
Nov 22, 2022 | 199.13 | 199.69 | 197.20 | 198.67 | 763,933 | +0.73(+0.37%) |
Nov 21, 2022 | 191.89 | 198.47 | 191.51 | 197.94 | 1,088,563 | +4.78(+2.48%) |
Nov 18, 2022 | 197.40 | 198.86 | 190.72 | 193.15 | 1,127,463 | -2.34(-1.20%) |
Nov 17, 2022 | 202.04 | 203.43 | 191.49 | 195.50 | 2,137,857 | -9.09(-4.44%) |
Nov 16, 2022 | 206.62 | 206.90 | 203.33 | 204.58 | 611,353 | -1.06(-0.51%) |
Nov 15, 2022 | 206.20 | 208.58 | 204.08 | 205.64 | 700,991 | +0.54(+0.26%) |
Nov 14, 2022 | 207.59 | 208.46 | 205.10 | 205.10 | 943,893 | -3.21(-1.54%) |
Nov 11, 2022 | 203.66 | 209.61 | 202.51 | 208.31 | 1,133,489 | +4.94(+2.43%) |
Nov 10, 2022 | 198.56 | 203.72 | 197.82 | 203.37 | 1,143,743 | +10.48(+5.44%) |
Nov 09, 2022 | 196.14 | 197.57 | 192.75 | 192.89 | 1,159,161 | -4.23(-2.14%) |
Nov 08, 2022 | 194.67 | 197.99 | 194.35 | 197.12 | 1,045,907 | +1.52(+0.78%) |
Nov 07, 2022 | 192.42 | 196.20 | 190.46 | 195.59 | 1,044,493 | +4.84(+2.54%) |
Nov 04, 2022 | 188.97 | 190.79 | 184.78 | 190.76 | 1,337,981 | +3.69(+1.97%) |
Nov 03, 2022 | 184.95 | 188.32 | 183.92 | 187.07 | 1,238,105 | -0.84(-0.45%) |
Nov 02, 2022 | 185.84 | 187.90 | 1,283,764 | +1.69(+0.91%) | ||
Nov 01, 2022 | 186.81 | 187.88 | 185.16 | 186.21 | 772,537 | +0.59(+0.32%) |
Oct 31, 2022 | 186.50 | 189.94 | 185.63 | 185.63 | 1,103,003 | -2.03(-1.08%) |
Oct 28, 2022 | 180.03 | 188.28 | 178.74 | 187.66 | 1,369,432 | +6.69(+3.69%) |
Oct 27, 2022 | 178.94 | 184.85 | 172.99 | 180.97 | 1,869,583 | -11.42(-5.94%) |
Oct 26, 2022 | 191.66 | 194.72 | 190.57 | 192.40 | 1,342,880 | +1.46(+0.76%) |
Oct 25, 2022 | 180.37 | 191.86 | 180.13 | 190.94 | 1,789,013 | +11.29(+6.29%) |
Oct 24, 2022 | 179.16 | 181.41 | 178.56 | 179.65 | 844,040 | +2.51(+1.42%) |
Oct 21, 2022 | 176.17 | 178.61 | 172.91 | 177.13 | 2,323,069 | +0.46(+0.26%) |
Oct 20, 2022 | 175.32 | 180.17 | 174.27 | 176.67 | 1,128,918 | +1.96(+1.12%) |
Oct 19, 2022 | 177.19 | 177.19 | 172.88 | 174.72 | 917,937 | -3.49(-1.96%) |
Oct 18, 2022 | 181.54 | 181.99 | 177.22 | 178.21 | 612,463 | +0.47(+0.26%) |
Oct 17, 2022 | 176.82 | 178.51 | 176.40 | 177.74 | 649,919 | +3.15(+1.81%) |
Oct 14, 2022 | 176.84 | 178.54 | 174.58 | 174.58 | 754,827 | -0.53(-0.30%) |
Oct 13, 2022 | 168.54 | 176.21 | 167.60 | 175.11 | 648,350 | +3.73(+2.18%) |
Oct 12, 2022 | 171.30 | 172.68 | 169.48 | 171.38 | 666,707 | +0.44(+0.26%) |
Oct 11, 2022 | 171.52 | 172.63 | 168.83 | 170.94 | 980,268 | -1.18(-0.69%) |
Oct 10, 2022 | 172.57 | 173.42 | 170.89 | 172.11 | 571,949 | +0.08(+0.05%) |
Oct 07, 2022 | 174.08 | 174.82 | 170.56 | 172.03 | 1,199,162 | -3.90(-2.22%) |
Oct 06, 2022 | 179.03 | 179.03 | 175.25 | 175.93 | 723,322 | -3.98(-2.21%) |
Oct 05, 2022 | 178.70 | 181.31 | 176.74 | 179.91 | 575,489 | -0.82(-0.45%) |
Oct 04, 2022 | 178.81 | 181.51 | 178.81 | 180.73 | 724,748 | +3.52(+1.99%) |
Oct 03, 2022 | 173.12 | 178.21 | 172.16 | 177.21 | 902,019 | +5.85(+3.41%) |
Sep 30, 2022 | 174.82 | 176.74 | 171.18 | 171.36 | 860,670 | -2.67(-1.53%) |
Sep 29, 2022 | 175.89 | 176.56 | 173.56 | 174.03 | 884,905 | -3.36(-1.90%) |
Sep 28, 2022 | 174.65 | 178.10 | 173.41 | 177.39 | 731,397 | +4.50(+2.60%) |
Sep 27, 2022 | 177.18 | 178.24 | 172.44 | 172.89 | 563,311 | -3.17(-1.80%) |
Sep 26, 2022 | 176.46 | 177.49 | 174.54 | 176.06 | 576,885 | -1.03(-0.58%) |
Sep 23, 2022 | 177.55 | 178.70 | 174.54 | 177.09 | 517,005 | -1.15(-0.64%) |
Sep 22, 2022 | 177.59 | 179.03 | 176.04 | 178.24 | 570,382 | -0.31(-0.17%) |
Sep 21, 2022 | 185.07 | 186.09 | 178.41 | 178.55 | 661,966 | -5.70(-3.09%) |
Sep 20, 2022 | 185.17 | 185.17 | 182.66 | 184.25 | 605,437 | -2.79(-1.49%) |
Sep 19, 2022 | 185.21 | 187.14 | 184.46 | 187.04 | 615,268 | -0.37(-0.20%) |
Sep 16, 2022 | 186.87 | 188.48 | 185.16 | 187.41 | 1,335,281 | -0.11(-0.06%) |
Sep 15, 2022 | 188.08 | 190.73 | 187.06 | 187.52 | 763,919 | +0.97(+0.52%) |
Sep 14, 2022 | 191.12 | 191.41 | 184.87 | 186.55 | 1,062,945 | -4.58(-2.39%) |
Sep 13, 2022 | 198.40 | 198.41 | 190.80 | 191.12 | 752,688 | -10.74(-5.32%) |
Sep 12, 2022 | 199.67 | 202.23 | 199.41 | 201.87 | 495,552 | +2.47(+1.24%) |
Sep 09, 2022 | 199.37 | 201.12 | 199.01 | 199.40 | 536,088 | +0.04(+0.02%) |
Sep 08, 2022 | 193.57 | 199.41 | 193.50 | 199.36 | 949,834 | +5.30(+2.73%) |
Sep 07, 2022 | 189.72 | 194.56 | 189.37 | 194.06 | 757,977 | +4.89(+2.58%) |
Sep 06, 2022 | 188.25 | 192.17 | 188.02 | 189.17 | 697,535 | +0.30(+0.16%) |
Sep 02, 2022 | 190.60 | 191.62 | 188.05 | 188.87 | 459,396 | -1.13(-0.59%) |