Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 225.28 | 226.31 | 216.25 | 218.83 | 5,715,169 | -4.44(-1.99%) |
Nov 29, 2022 | 224.86 | 226.10 | 222.26 | 223.27 | 1,896,006 | +1.19(+0.53%) |
Nov 28, 2022 | 225.18 | 226.14 | 221.54 | 222.08 | 3,533,523 | -8.09(-3.51%) |
Nov 25, 2022 | 231.31 | 233.72 | 229.39 | 230.17 | 1,190,459 | -0.21(-0.09%) |
Nov 23, 2022 | 223.72 | 230.48 | 222.97 | 230.38 | 2,118,087 | +2.98(+1.31%) |
Nov 22, 2022 | 224.18 | 228.19 | 222.30 | 227.40 | 2,535,587 | +5.95(+2.69%) |
Nov 21, 2022 | 220.99 | 222.99 | 212.94 | 221.45 | 3,136,329 | -4.92(-2.17%) |
Nov 18, 2022 | 226.83 | 227.43 | 222.92 | 226.37 | 2,653,193 | -6.00(-2.58%) |
Nov 17, 2022 | 227.16 | 232.69 | 224.48 | 232.36 | 1,762,049 | +2.22(+0.96%) |
Nov 16, 2022 | 235.31 | 237.14 | 230.00 | 230.14 | 2,403,822 | -7.50(-3.16%) |
Nov 15, 2022 | 233.66 | 237.67 | 231.35 | 237.64 | 2,199,383 | +6.29(+2.72%) |
Nov 14, 2022 | 230.66 | 236.57 | 230.32 | 231.35 | 1,924,395 | -0.17(-0.07%) |
Nov 11, 2022 | 228.24 | 231.79 | 224.63 | 231.52 | 2,458,522 | +9.22(+4.15%) |
Nov 10, 2022 | 224.61 | 224.95 | 220.08 | 222.30 | 2,335,920 | +3.36(+1.53%) |
Nov 09, 2022 | 230.59 | 231.55 | 218.82 | 218.94 | 3,143,416 | -15.86(-6.75%) |
Nov 08, 2022 | 232.75 | 235.58 | 230.59 | 234.80 | 1,695,041 | +1.21(+0.52%) |
Nov 07, 2022 | 232.82 | 233.85 | 230.49 | 233.58 | 1,948,068 | +2.58(+1.12%) |
Nov 04, 2022 | 236.37 | 239.55 | 229.88 | 231.00 | 2,458,513 | -0.52(-0.23%) |
Nov 03, 2022 | 227.16 | 233.42 | 226.01 | 231.53 | 3,078,641 | +2.46(+1.08%) |
Nov 02, 2022 | 228.70 | 229.06 | 2,397,758 | -0.01(-0.00%) | ||
Nov 01, 2022 | 236.38 | 237.00 | 228.65 | 229.07 | 2,704,776 | -3.15(-1.36%) |
Oct 31, 2022 | 230.95 | 237.02 | 230.04 | 232.22 | 2,664,280 | -0.81(-0.35%) |
Oct 28, 2022 | 245.44 | 248.79 | 232.51 | 233.04 | 3,897,284 | -7.73(-3.21%) |
Oct 27, 2022 | 244.36 | 247.38 | 240.04 | 240.76 | 2,493,076 | +0.32(+0.13%) |
Oct 26, 2022 | 241.16 | 244.90 | 239.15 | 240.45 | 2,722,313 | +0.60(+0.25%) |
Oct 25, 2022 | 242.14 | 243.03 | 237.83 | 239.85 | 2,293,382 | -3.43(-1.41%) |
Oct 24, 2022 | 240.32 | 245.15 | 239.74 | 243.28 | 2,518,118 | +3.87(+1.62%) |
Oct 21, 2022 | 232.07 | 239.78 | 230.97 | 239.41 | 2,795,103 | +9.35(+4.07%) |
Oct 20, 2022 | 227.70 | 232.87 | 226.46 | 230.06 | 2,309,028 | +3.14(+1.39%) |
Oct 19, 2022 | 220.02 | 227.10 | 219.93 | 226.92 | 1,730,271 | +5.44(+2.46%) |
Oct 18, 2022 | 224.06 | 224.87 | 218.52 | 221.47 | 1,515,898 | +0.44(+0.20%) |
Oct 17, 2022 | 220.31 | 223.47 | 219.35 | 221.03 | 1,601,091 | +3.77(+1.73%) |
Oct 14, 2022 | 227.64 | 229.61 | 216.19 | 217.26 | 3,041,823 | -12.28(-5.35%) |
Oct 13, 2022 | 220.44 | 230.83 | 220.10 | 229.54 | 1,929,132 | +5.94(+2.66%) |
Oct 12, 2022 | 219.63 | 226.25 | 218.03 | 223.60 | 2,184,375 | +0.69(+0.31%) |
Oct 11, 2022 | 221.05 | 224.93 | 218.01 | 222.91 | 2,345,553 | -3.14(-1.39%) |
Oct 10, 2022 | 231.85 | 235.52 | 223.80 | 226.06 | 2,279,750 | -6.59(-2.83%) |
Oct 07, 2022 | 233.41 | 237.18 | 231.31 | 232.65 | 3,408,199 | +0.16(+0.07%) |
Oct 06, 2022 | 225.51 | 232.99 | 225.06 | 232.49 | 3,093,053 | +5.00(+2.20%) |
Oct 05, 2022 | 221.75 | 229.64 | 217.71 | 227.49 | 3,340,684 | +7.04(+3.19%) |
Oct 04, 2022 | 213.13 | 220.59 | 211.65 | 220.45 | 3,142,675 | +10.84(+5.17%) |
Oct 03, 2022 | 205.06 | 210.62 | 204.60 | 209.61 | 3,253,549 | +13.50(+6.89%) |
Sep 30, 2022 | 193.85 | 199.04 | 191.88 | 196.11 | 2,869,792 | +0.03(+0.01%) |
Sep 29, 2022 | 192.46 | 196.28 | 187.94 | 196.08 | 2,643,880 | +1.23(+0.63%) |
Sep 28, 2022 | 188.92 | 195.33 | 187.71 | 194.85 | 3,092,120 | +7.57(+4.04%) |
Sep 27, 2022 | 189.90 | 191.97 | 186.31 | 187.28 | 2,701,507 | +1.24(+0.67%) |
Sep 26, 2022 | 187.97 | 190.59 | 185.67 | 186.03 | 3,986,907 | -3.24(-1.71%) |
Sep 23, 2022 | 196.62 | 197.20 | 187.99 | 189.28 | 3,917,949 | -15.99(-7.79%) |
Sep 22, 2022 | 210.47 | 211.25 | 205.15 | 205.27 | 1,852,367 | -1.22(-0.59%) |
Sep 21, 2022 | 213.12 | 214.58 | 206.49 | 206.49 | 1,925,893 | -3.39(-1.61%) |
Sep 20, 2022 | 212.34 | 212.89 | 206.81 | 209.88 | 2,150,131 | -2.82(-1.32%) |
Sep 19, 2022 | 209.78 | 215.48 | 209.66 | 212.70 | 2,305,003 | -4.21(-1.94%) |
Sep 16, 2022 | 221.02 | 221.02 | 212.35 | 216.91 | 8,312,470 | -4.33(-1.96%) |
Sep 15, 2022 | 222.83 | 224.63 | 220.17 | 221.24 | 2,357,047 | -6.72(-2.95%) |
Sep 14, 2022 | 221.33 | 231.34 | 221.33 | 227.96 | 2,903,821 | +8.79(+4.01%) |
Sep 13, 2022 | 222.97 | 227.87 | 218.05 | 219.17 | 2,581,532 | -6.05(-2.69%) |
Sep 12, 2022 | 220.08 | 225.60 | 219.30 | 225.22 | 2,713,009 | +8.21(+3.78%) |
Sep 09, 2022 | 215.79 | 218.37 | 214.58 | 217.02 | 1,865,446 | +5.07(+2.39%) |
Sep 08, 2022 | 213.48 | 214.61 | 210.60 | 211.95 | 1,825,152 | -0.47(-0.22%) |
Sep 07, 2022 | 210.87 | 214.77 | 209.21 | 212.42 | 2,553,838 | -4.03(-1.86%) |
Sep 06, 2022 | 219.35 | 220.87 | 214.10 | 216.45 | 2,498,047 | -2.51(-1.15%) |
Sep 02, 2022 | 222.15 | 223.44 | 217.65 | 218.96 | 2,573,436 | +2.29(+1.06%) |