Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 234.58 | 242.86 | 230.13 | 242.83 | 116,648 | +9.30(+3.98%) |
Nov 29, 2022 | 234.50 | 235.43 | 231.65 | 233.53 | 55,788 | -0.39(-0.16%) |
Nov 28, 2022 | 239.53 | 239.53 | 232.98 | 233.91 | 67,588 | -7.30(-3.03%) |
Nov 25, 2022 | 240.83 | 241.95 | 238.74 | 241.21 | 28,988 | +0.41(+0.17%) |
Nov 23, 2022 | 239.08 | 242.31 | 238.35 | 240.80 | 69,446 | +0.47(+0.20%) |
Nov 22, 2022 | 237.20 | 240.87 | 233.74 | 240.33 | 71,250 | +4.87(+2.07%) |
Nov 21, 2022 | 239.14 | 239.14 | 234.94 | 235.46 | 73,210 | -4.92(-2.05%) |
Nov 18, 2022 | 241.73 | 241.73 | 235.10 | 240.38 | 70,804 | +2.16(+0.91%) |
Nov 17, 2022 | 235.91 | 238.92 | 231.70 | 238.22 | 102,213 | -0.62(-0.26%) |
Nov 16, 2022 | 242.39 | 243.01 | 237.06 | 238.84 | 100,686 | -6.43(-2.62%) |
Nov 15, 2022 | 236.26 | 246.27 | 233.23 | 245.27 | 152,927 | +12.69(+5.45%) |
Nov 14, 2022 | 230.48 | 235.21 | 228.12 | 232.58 | 95,686 | +1.54(+0.67%) |
Nov 11, 2022 | 228.10 | 233.83 | 225.53 | 231.04 | 107,033 | +4.29(+1.89%) |
Nov 10, 2022 | 222.09 | 227.56 | 222.09 | 226.74 | 106,263 | +12.02(+5.60%) |
Nov 09, 2022 | 213.99 | 218.19 | 213.40 | 214.73 | 79,542 | -2.10(-0.97%) |
Nov 08, 2022 | 214.40 | 218.21 | 209.94 | 216.83 | 103,260 | +4.46(+2.10%) |
Nov 07, 2022 | 209.83 | 212.47 | 205.59 | 212.37 | 73,693 | +3.07(+1.47%) |
Nov 04, 2022 | 204.80 | 210.19 | 204.30 | 209.29 | 104,127 | +8.99(+4.49%) |
Nov 03, 2022 | 197.97 | 202.19 | 190.06 | 200.30 | 142,738 | -4.56(-2.23%) |
Nov 02, 2022 | 215.37 | 204.31 | 204.86 | 163,665 | -10.81(-5.01%) | |
Nov 01, 2022 | 219.06 | 220.44 | 214.18 | 215.67 | 167,600 | -0.76(-0.35%) |
Oct 31, 2022 | 219.80 | 220.08 | 214.49 | 216.43 | 174,202 | -2.99(-1.36%) |
Oct 28, 2022 | 213.28 | 220.21 | 212.56 | 219.41 | 103,737 | +6.37(+2.99%) |
Oct 27, 2022 | 213.32 | 216.11 | 210.99 | 213.04 | 121,065 | +2.28(+1.08%) |
Oct 26, 2022 | 212.28 | 213.37 | 207.64 | 210.77 | 86,256 | -0.89(-0.42%) |
Oct 25, 2022 | 207.53 | 211.66 | 205.88 | 211.66 | 54,724 | +4.49(+2.17%) |
Oct 24, 2022 | 207.11 | 207.97 | 204.65 | 207.17 | 47,616 | +1.73(+0.84%) |
Oct 21, 2022 | 198.28 | 206.05 | 198.28 | 205.44 | 61,753 | +6.53(+3.29%) |
Oct 20, 2022 | 201.72 | 204.02 | 196.80 | 198.91 | 63,450 | -2.29(-1.14%) |
Oct 19, 2022 | 202.47 | 203.13 | 199.50 | 201.19 | 81,036 | -3.05(-1.49%) |
Oct 18, 2022 | 204.85 | 206.40 | 200.79 | 204.24 | 98,412 | +3.88(+1.94%) |
Oct 17, 2022 | 198.37 | 200.90 | 197.56 | 200.36 | 64,521 | +5.38(+2.76%) |
Oct 14, 2022 | 201.15 | 201.58 | 193.16 | 194.97 | 77,235 | -5.66(-2.82%) |
Oct 13, 2022 | 190.64 | 201.75 | 188.85 | 200.63 | 112,499 | +6.54(+3.37%) |
Oct 12, 2022 | 198.22 | 198.38 | 194.09 | 194.09 | 62,321 | -4.74(-2.38%) |
Oct 11, 2022 | 197.29 | 201.38 | 196.68 | 198.83 | 90,015 | +0.30(+0.15%) |
Oct 10, 2022 | 200.43 | 202.60 | 196.54 | 198.52 | 59,805 | -2.04(-1.02%) |
Oct 07, 2022 | 206.19 | 207.57 | 199.22 | 200.57 | 99,391 | -9.25(-4.41%) |
Oct 06, 2022 | 208.35 | 210.97 | 208.35 | 209.81 | 118,083 | -0.02(-0.01%) |
Oct 05, 2022 | 207.69 | 210.42 | 206.68 | 209.83 | 112,167 | -0.94(-0.45%) |
Oct 04, 2022 | 207.05 | 212.05 | 207.05 | 210.78 | 157,830 | +7.08(+3.48%) |
Oct 03, 2022 | 198.39 | 204.56 | 198.39 | 203.69 | 118,051 | +8.45(+4.33%) |
Sep 30, 2022 | 200.38 | 202.99 | 194.45 | 195.24 | 177,102 | -5.10(-2.55%) |
Sep 29, 2022 | 198.24 | 201.21 | 194.75 | 200.34 | 159,967 | +0.52(+0.26%) |
Sep 28, 2022 | 194.54 | 201.56 | 193.51 | 199.82 | 149,188 | +6.08(+3.14%) |
Sep 27, 2022 | 194.68 | 196.16 | 191.34 | 193.74 | 113,908 | +0.36(+0.19%) |
Sep 26, 2022 | 196.63 | 199.84 | 192.93 | 193.37 | 141,149 | -3.24(-1.65%) |
Sep 23, 2022 | 195.99 | 197.67 | 192.54 | 196.62 | 116,910 | -2.02(-1.02%) |
Sep 22, 2022 | 203.78 | 203.78 | 198.43 | 198.64 | 87,609 | -7.04(-3.42%) |
Sep 21, 2022 | 209.65 | 210.99 | 205.36 | 205.68 | 66,572 | -2.53(-1.21%) |
Sep 20, 2022 | 210.81 | 214.15 | 207.81 | 208.20 | 94,244 | -4.24(-1.99%) |
Sep 19, 2022 | 207.10 | 212.83 | 207.10 | 212.44 | 136,258 | +4.45(+2.14%) |
Sep 16, 2022 | 212.03 | 212.03 | 206.22 | 207.99 | 279,558 | -6.26(-2.92%) |
Sep 15, 2022 | 217.08 | 218.78 | 214.18 | 214.24 | 186,554 | -4.57(-2.09%) |
Sep 14, 2022 | 220.48 | 221.69 | 215.90 | 218.81 | 84,042 | -2.00(-0.90%) |
Sep 13, 2022 | 223.92 | 224.24 | 219.91 | 220.81 | 78,093 | -8.66(-3.77%) |
Sep 12, 2022 | 229.15 | 230.81 | 227.57 | 229.47 | 109,689 | +1.94(+0.85%) |
Sep 09, 2022 | 225.58 | 228.45 | 225.58 | 227.53 | 72,586 | +3.61(+1.61%) |
Sep 08, 2022 | 222.59 | 224.22 | 218.80 | 223.92 | 139,125 | +0.59(+0.26%) |
Sep 07, 2022 | 222.65 | 225.10 | 221.99 | 223.33 | 109,562 | +0.96(+0.43%) |
Sep 06, 2022 | 225.03 | 225.07 | 220.41 | 222.37 | 82,224 | -0.94(-0.42%) |
Sep 02, 2022 | 229.61 | 230.29 | 221.06 | 223.31 | 122,119 | -4.59(-2.01%) |