Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 223.76 | 231.84 | 222.61 | 231.63 | 651,281 | +7.89(+3.52%) |
Nov 29, 2022 | 222.45 | 225.78 | 220.92 | 223.75 | 434,594 | +1.64(+0.74%) |
Nov 28, 2022 | 220.78 | 224.19 | 219.33 | 222.10 | 429,843 | -1.04(-0.47%) |
Nov 25, 2022 | 222.99 | 224.25 | 222.18 | 223.14 | 153,241 | -0.17(-0.08%) |
Nov 23, 2022 | 215.30 | 223.48 | 214.28 | 223.31 | 461,803 | +8.62(+4.01%) |
Nov 22, 2022 | 212.18 | 215.34 | 210.96 | 214.69 | 239,003 | +2.93(+1.38%) |
Nov 21, 2022 | 214.16 | 216.42 | 211.18 | 211.76 | 324,152 | -3.32(-1.55%) |
Nov 18, 2022 | 215.01 | 216.16 | 211.96 | 215.09 | 419,255 | +3.50(+1.66%) |
Nov 17, 2022 | 210.81 | 212.57 | 208.69 | 211.59 | 233,286 | -3.39(-1.58%) |
Nov 16, 2022 | 212.36 | 217.80 | 211.66 | 214.98 | 459,116 | +2.24(+1.06%) |
Nov 15, 2022 | 210.31 | 213.05 | 208.12 | 212.74 | 499,815 | +4.97(+2.39%) |
Nov 14, 2022 | 216.94 | 218.61 | 207.65 | 207.77 | 344,062 | -9.07(-4.18%) |
Nov 11, 2022 | 216.86 | 220.05 | 213.84 | 216.84 | 521,222 | +1.30(+0.60%) |
Nov 10, 2022 | 205.44 | 215.75 | 205.32 | 215.55 | 343,949 | +17.53(+8.86%) |
Nov 09, 2022 | 197.53 | 201.53 | 197.13 | 198.01 | 433,444 | -0.36(-0.18%) |
Nov 08, 2022 | 201.03 | 203.96 | 197.60 | 198.37 | 239,197 | -3.28(-1.63%) |
Nov 07, 2022 | 201.62 | 202.34 | 198.23 | 201.65 | 212,006 | +1.72(+0.86%) |
Nov 04, 2022 | 201.31 | 202.66 | 196.70 | 199.93 | 296,265 | +1.45(+0.73%) |
Nov 03, 2022 | 203.19 | 203.19 | 196.07 | 198.48 | 315,219 | -7.39(-3.59%) |
Nov 02, 2022 | 215.53 | 205.72 | 205.87 | 451,674 | -10.71(-4.94%) | |
Nov 01, 2022 | 213.42 | 217.23 | 213.36 | 216.57 | 457,316 | +4.62(+2.18%) |
Oct 31, 2022 | 210.95 | 212.89 | 208.83 | 211.95 | 511,078 | +0.42(+0.20%) |
Oct 28, 2022 | 206.79 | 215.07 | 206.67 | 211.53 | 599,018 | +3.09(+1.48%) |
Oct 27, 2022 | 207.81 | 211.52 | 201.82 | 208.43 | 554,298 | +3.34(+1.63%) |
Oct 26, 2022 | 202.72 | 209.43 | 202.22 | 205.09 | 581,909 | +3.19(+1.58%) |
Oct 25, 2022 | 193.59 | 202.12 | 192.52 | 201.90 | 373,889 | +7.92(+4.08%) |
Oct 24, 2022 | 197.25 | 199.03 | 193.29 | 193.98 | 411,422 | -1.28(-0.66%) |
Oct 21, 2022 | 190.76 | 197.04 | 187.71 | 195.27 | 468,787 | +3.95(+2.07%) |
Oct 20, 2022 | 195.73 | 198.05 | 191.09 | 191.31 | 447,262 | -4.18(-2.14%) |
Oct 19, 2022 | 197.67 | 199.44 | 193.65 | 195.49 | 220,743 | -4.36(-2.18%) |
Oct 18, 2022 | 204.78 | 207.45 | 199.31 | 199.85 | 397,243 | +0.27(+0.13%) |
Oct 17, 2022 | 196.34 | 201.77 | 196.34 | 199.58 | 485,833 | +6.29(+3.26%) |
Oct 14, 2022 | 193.51 | 195.87 | 191.40 | 193.29 | 404,848 | +2.34(+1.23%) |
Oct 13, 2022 | 181.49 | 193.14 | 180.43 | 190.95 | 477,205 | +6.46(+3.50%) |
Oct 12, 2022 | 188.15 | 188.35 | 183.74 | 184.49 | 555,259 | -4.22(-2.24%) |
Oct 11, 2022 | 187.68 | 190.76 | 184.25 | 188.71 | 341,982 | +0.74(+0.39%) |
Oct 10, 2022 | 193.12 | 193.12 | 187.38 | 187.97 | 307,956 | -3.89(-2.03%) |
Oct 07, 2022 | 194.89 | 194.89 | 190.46 | 191.86 | 348,936 | -5.15(-2.61%) |
Oct 06, 2022 | 202.69 | 204.57 | 195.91 | 197.00 | 402,246 | -6.05(-2.98%) |
Oct 05, 2022 | 201.84 | 204.19 | 199.74 | 203.05 | 366,134 | -0.69(-0.34%) |
Oct 04, 2022 | 207.69 | 210.48 | 201.06 | 203.74 | 984,736 | -2.22(-1.08%) |
Oct 03, 2022 | 202.12 | 208.81 | 198.43 | 205.96 | 416,456 | +6.95(+3.49%) |
Sep 30, 2022 | 202.15 | 205.86 | 198.42 | 199.01 | 417,898 | -2.48(-1.23%) |
Sep 29, 2022 | 203.20 | 205.22 | 200.50 | 201.49 | 280,510 | -3.94(-1.92%) |
Sep 28, 2022 | 201.94 | 206.55 | 200.17 | 205.43 | 320,268 | +5.92(+2.97%) |
Sep 27, 2022 | 204.77 | 204.77 | 197.49 | 199.51 | 306,302 | -2.34(-1.16%) |
Sep 26, 2022 | 204.16 | 205.82 | 200.08 | 201.85 | 230,030 | -3.10(-1.51%) |
Sep 23, 2022 | 206.12 | 206.77 | 200.91 | 204.96 | 431,629 | -4.35(-2.08%) |
Sep 22, 2022 | 210.26 | 210.43 | 206.88 | 209.30 | 384,029 | -2.28(-1.08%) |
Sep 21, 2022 | 219.03 | 220.35 | 211.16 | 211.59 | 306,004 | -5.98(-2.75%) |
Sep 20, 2022 | 218.14 | 218.37 | 214.44 | 217.56 | 437,651 | -2.68(-1.22%) |
Sep 19, 2022 | 222.05 | 223.39 | 215.97 | 220.24 | 365,179 | -4.35(-1.94%) |
Sep 16, 2022 | 227.81 | 228.72 | 223.85 | 224.59 | 1,091,279 | -5.25(-2.29%) |
Sep 15, 2022 | 236.75 | 242.16 | 229.75 | 229.84 | 488,165 | -5.91(-2.51%) |
Sep 14, 2022 | 234.61 | 238.75 | 233.86 | 235.75 | 472,529 | +0.95(+0.40%) |
Sep 13, 2022 | 238.00 | 238.81 | 234.16 | 234.80 | 403,840 | -7.37(-3.04%) |
Sep 12, 2022 | 239.85 | 243.31 | 239.85 | 242.17 | 350,243 | +2.96(+1.24%) |
Sep 09, 2022 | 235.61 | 240.50 | 235.07 | 239.21 | 245,994 | +4.63(+1.98%) |
Sep 08, 2022 | 228.35 | 234.85 | 228.35 | 234.57 | 299,766 | +4.28(+1.86%) |
Sep 07, 2022 | 219.93 | 231.23 | 217.68 | 230.29 | 461,249 | +11.29(+5.16%) |
Sep 06, 2022 | 221.19 | 221.09 | 216.87 | 219.00 | 317,606 | -1.06(-0.48%) |
Sep 02, 2022 | 226.00 | 226.00 | 218.98 | 220.06 | 383,853 | -3.83(-1.71%) |