Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 234.13 | 246.04 | 233.26 | 245.63 | 2,915,122 | +7.50(+3.15%) |
Nov 29, 2022 | 241.51 | 243.43 | 236.20 | 238.13 | 1,257,039 | -3.93(-1.62%) |
Nov 28, 2022 | 243.85 | 246.24 | 241.62 | 242.06 | 828,749 | -3.90(-1.59%) |
Nov 25, 2022 | 244.47 | 246.31 | 243.42 | 245.97 | 409,777 | -0.47(-0.19%) |
Nov 23, 2022 | 240.12 | 246.50 | 238.20 | 246.44 | 1,400,453 | +6.46(+2.69%) |
Nov 22, 2022 | 236.62 | 240.11 | 232.26 | 239.98 | 2,076,476 | +4.13(+1.75%) |
Nov 21, 2022 | 237.08 | 240.50 | 235.34 | 235.85 | 1,605,881 | -0.77(-0.32%) |
Nov 18, 2022 | 236.58 | 241.40 | 234.22 | 236.62 | 1,414,965 | +2.89(+1.24%) |
Nov 17, 2022 | 234.74 | 235.28 | 228.37 | 233.73 | 1,543,149 | -3.06(-1.29%) |
Nov 16, 2022 | 235.98 | 239.10 | 235.11 | 236.79 | 1,566,061 | +0.22(+0.09%) |
Nov 15, 2022 | 235.01 | 239.49 | 233.90 | 236.57 | 1,829,726 | +6.40(+2.78%) |
Nov 14, 2022 | 232.79 | 233.65 | 229.27 | 230.17 | 2,822,988 | -3.11(-1.33%) |
Nov 11, 2022 | 233.56 | 238.33 | 232.19 | 233.28 | 1,945,545 | -1.73(-0.74%) |
Nov 10, 2022 | 230.21 | 240.77 | 227.87 | 235.01 | 2,745,092 | +16.72(+7.66%) |
Nov 09, 2022 | 220.51 | 222.22 | 217.74 | 218.29 | 1,005,023 | -3.36(-1.52%) |
Nov 08, 2022 | 219.80 | 224.47 | 218.05 | 221.66 | 1,295,438 | +3.98(+1.83%) |
Nov 07, 2022 | 213.96 | 218.33 | 212.11 | 217.68 | 1,365,886 | +5.06(+2.38%) |
Nov 04, 2022 | 216.85 | 217.38 | 209.45 | 212.62 | 1,804,160 | -0.94(-0.44%) |
Nov 03, 2022 | 208.85 | 216.28 | 208.33 | 213.56 | 1,797,590 | +1.44(+0.68%) |
Nov 02, 2022 | 221.24 | 221.66 | 211.83 | 212.13 | 1,807,327 | -8.90(-4.03%) |
Nov 01, 2022 | 223.25 | 223.79 | 217.73 | 221.03 | 2,185,341 | -0.25(-0.11%) |
Oct 31, 2022 | 221.44 | 224.50 | 220.45 | 221.27 | 1,694,331 | -1.18(-0.53%) |
Oct 28, 2022 | 218.13 | 223.81 | 217.91 | 222.45 | 1,494,351 | +4.31(+1.97%) |
Oct 27, 2022 | 218.49 | 220.77 | 217.60 | 218.15 | 1,784,818 | +0.95(+0.44%) |
Oct 26, 2022 | 215.79 | 218.75 | 211.78 | 217.19 | 2,136,256 | +0.67(+0.31%) |
Oct 25, 2022 | 221.15 | 224.75 | 215.48 | 216.52 | 2,860,337 | +7.54(+3.61%) |
Oct 24, 2022 | 205.59 | 211.36 | 204.04 | 208.98 | 2,037,714 | +4.63(+2.27%) |
Oct 21, 2022 | 196.18 | 204.46 | 195.69 | 204.35 | 2,117,973 | +6.49(+3.28%) |
Oct 20, 2022 | 202.89 | 205.31 | 196.46 | 197.86 | 1,733,745 | -5.92(-2.90%) |
Oct 19, 2022 | 206.51 | 207.77 | 201.89 | 203.78 | 1,064,257 | -5.30(-2.53%) |
Oct 18, 2022 | 211.44 | 215.19 | 207.79 | 209.08 | 1,292,241 | +3.45(+1.68%) |
Oct 17, 2022 | 202.19 | 206.65 | 202.19 | 205.63 | 1,326,642 | +7.30(+3.68%) |
Oct 14, 2022 | 203.28 | 205.75 | 198.10 | 198.33 | 1,201,041 | -3.91(-1.93%) |
Oct 13, 2022 | 194.82 | 203.63 | 191.98 | 202.25 | 1,827,735 | +4.10(+2.07%) |
Oct 12, 2022 | 202.61 | 202.91 | 197.72 | 198.15 | 1,422,846 | -2.95(-1.47%) |
Oct 11, 2022 | 200.78 | 205.07 | 198.99 | 201.10 | 1,249,131 | -1.27(-0.63%) |
Oct 10, 2022 | 201.72 | 204.01 | 196.90 | 202.36 | 1,649,233 | +0.20(+0.10%) |
Oct 07, 2022 | 210.14 | 211.21 | 200.64 | 202.17 | 1,219,242 | -10.98(-5.15%) |
Oct 06, 2022 | 213.67 | 216.81 | 212.25 | 213.15 | 1,198,083 | -0.59(-0.28%) |
Oct 05, 2022 | 212.97 | 216.04 | 212.97 | 213.74 | 1,386,328 | -2.10(-0.98%) |
Oct 04, 2022 | 213.63 | 217.70 | 213.06 | 215.85 | 1,733,303 | +5.05(+2.39%) |
Oct 03, 2022 | 203.39 | 212.45 | 203.20 | 210.80 | 1,633,741 | +9.47(+4.70%) |
Sep 30, 2022 | 204.93 | 207.23 | 201.16 | 201.33 | 1,537,848 | -3.04(-1.49%) |
Sep 29, 2022 | 207.71 | 208.12 | 202.87 | 204.37 | 1,119,546 | -5.14(-2.45%) |
Sep 28, 2022 | 208.15 | 210.61 | 204.71 | 209.51 | 1,606,308 | +4.44(+2.16%) |
Sep 27, 2022 | 207.88 | 209.16 | 202.60 | 205.08 | 1,564,312 | -0.43(-0.21%) |
Sep 26, 2022 | 207.53 | 208.78 | 203.39 | 205.51 | 1,813,605 | -2.18(-1.05%) |
Sep 23, 2022 | 203.02 | 209.38 | 202.95 | 207.69 | 1,638,084 | +3.12(+1.52%) |
Sep 22, 2022 | 208.19 | 208.95 | 204.21 | 204.58 | 2,251,514 | -5.69(-2.71%) |
Sep 21, 2022 | 216.42 | 217.46 | 210.09 | 210.27 | 1,217,477 | -4.91(-2.28%) |
Sep 20, 2022 | 216.33 | 216.84 | 213.45 | 215.18 | 1,208,169 | -4.28(-1.95%) |
Sep 19, 2022 | 217.17 | 219.78 | 216.89 | 219.45 | 1,179,521 | +1.59(+0.73%) |
Sep 16, 2022 | 216.03 | 219.44 | 216.03 | 217.86 | 2,451,579 | -2.27(-1.03%) |
Sep 15, 2022 | 222.22 | 226.02 | 219.79 | 220.13 | 1,118,715 | -1.95(-0.88%) |
Sep 14, 2022 | 226.22 | 226.56 | 220.13 | 222.08 | 1,384,187 | -4.93(-2.17%) |
Sep 13, 2022 | 232.19 | 232.78 | 226.42 | 227.01 | 1,102,573 | -11.91(-4.98%) |
Sep 12, 2022 | 237.89 | 240.73 | 236.98 | 238.91 | 1,502,933 | +2.58(+1.09%) |
Sep 09, 2022 | 237.17 | 238.31 | 235.51 | 236.34 | 1,340,696 | -0.42(-0.18%) |
Sep 08, 2022 | 232.80 | 237.10 | 231.56 | 236.76 | 1,199,710 | +2.09(+0.89%) |
Sep 07, 2022 | 225.77 | 234.72 | 224.43 | 234.67 | 1,458,849 | +10.10(+4.50%) |
Sep 06, 2022 | 228.62 | 228.38 | 224.07 | 224.57 | 1,325,124 | -3.37(-1.48%) |
Sep 02, 2022 | 231.32 | 232.32 | 227.00 | 227.94 | 1,219,490 | -0.51(-0.22%) |