Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 204.04 | 210.02 | 202.11 | 208.56 | 5,393,049 | +4.47(+2.19%) |
Nov 29, 2022 | 200.44 | 204.54 | 199.62 | 204.09 | 2,377,571 | +4.08(+2.04%) |
Nov 28, 2022 | 202.61 | 203.76 | 199.21 | 200.01 | 2,872,562 | -4.61(-2.25%) |
Nov 25, 2022 | 204.31 | 206.63 | 203.81 | 204.63 | 1,148,812 | +0.78(+0.38%) |
Nov 23, 2022 | 204.01 | 204.53 | 201.98 | 203.85 | 2,507,579 | -0.65(-0.32%) |
Nov 22, 2022 | 204.86 | 208.85 | 204.14 | 204.50 | 3,088,524 | +0.89(+0.44%) |
Nov 21, 2022 | 201.34 | 204.64 | 199.71 | 203.61 | 2,466,036 | +1.62(+0.80%) |
Nov 18, 2022 | 202.98 | 203.53 | 200.76 | 201.99 | 2,605,860 | +0.73(+0.36%) |
Nov 17, 2022 | 202.04 | 203.69 | 198.56 | 201.26 | 4,755,570 | -2.35(-1.15%) |
Nov 16, 2022 | 202.54 | 204.49 | 201.89 | 203.61 | 4,028,933 | +1.54(+0.76%) |
Nov 15, 2022 | 208.92 | 210.13 | 200.22 | 202.07 | 6,500,450 | -6.03(-2.90%) |
Nov 14, 2022 | 208.00 | 212.43 | 207.47 | 208.10 | 4,169,099 | -0.53(-0.25%) |
Nov 11, 2022 | 207.29 | 210.60 | 206.00 | 208.63 | 5,396,647 | +4.33(+2.12%) |
Nov 10, 2022 | 202.28 | 204.49 | 200.56 | 204.30 | 5,132,872 | +9.19(+4.71%) |
Nov 09, 2022 | 195.21 | 196.20 | 193.70 | 195.11 | 4,881,880 | -0.58(-0.29%) |
Nov 08, 2022 | 190.07 | 196.75 | 189.70 | 195.69 | 6,552,488 | +7.40(+3.93%) |
Nov 07, 2022 | 190.40 | 190.40 | 187.50 | 188.29 | 3,917,576 | -0.38(-0.20%) |
Nov 04, 2022 | 187.58 | 189.71 | 186.26 | 188.68 | 3,491,939 | +3.37(+1.82%) |
Nov 03, 2022 | 182.52 | 187.25 | 182.46 | 185.31 | 3,376,581 | +0.63(+0.34%) |
Nov 02, 2022 | 188.34 | 184.32 | 184.68 | 3,148,436 | -4.12(-2.18%) | |
Nov 01, 2022 | 189.16 | 189.93 | 185.67 | 188.79 | 3,171,747 | -0.31(-0.16%) |
Oct 31, 2022 | 190.47 | 190.51 | 187.08 | 189.10 | 3,265,460 | -1.45(-0.76%) |
Oct 28, 2022 | 188.60 | 190.73 | 187.16 | 190.55 | 3,882,642 | +2.50(+1.33%) |
Oct 27, 2022 | 189.20 | 191.77 | 187.60 | 188.04 | 3,282,143 | +0.25(+0.13%) |
Oct 26, 2022 | 189.16 | 190.15 | 186.46 | 187.79 | 4,310,755 | +1.12(+0.60%) |
Oct 25, 2022 | 185.68 | 187.07 | 184.81 | 186.67 | 2,887,803 | +1.07(+0.58%) |
Oct 24, 2022 | 184.97 | 187.04 | 184.11 | 185.60 | 3,121,760 | +2.84(+1.55%) |
Oct 21, 2022 | 177.88 | 183.38 | 176.21 | 182.76 | 7,062,907 | +3.91(+2.19%) |
Oct 20, 2022 | 184.69 | 186.83 | 178.25 | 178.84 | 6,362,744 | -13.05(-6.80%) |
Oct 19, 2022 | 191.83 | 193.54 | 190.62 | 191.90 | 2,488,389 | -1.52(-0.78%) |
Oct 18, 2022 | 193.98 | 195.41 | 190.89 | 193.41 | 2,659,903 | +2.92(+1.53%) |
Oct 17, 2022 | 188.16 | 191.56 | 188.10 | 190.50 | 3,130,011 | +4.61(+2.48%) |
Oct 14, 2022 | 190.68 | 191.06 | 185.53 | 185.88 | 2,836,059 | -2.83(-1.50%) |
Oct 13, 2022 | 180.66 | 190.10 | 179.27 | 188.71 | 3,633,977 | +4.43(+2.41%) |
Oct 12, 2022 | 184.95 | 187.86 | 184.09 | 184.28 | 2,482,529 | -0.50(-0.27%) |
Oct 11, 2022 | 185.05 | 187.81 | 183.83 | 184.78 | 3,226,306 | -1.35(-0.73%) |
Oct 10, 2022 | 189.09 | 189.99 | 185.81 | 186.13 | 2,981,170 | -1.51(-0.80%) |
Oct 07, 2022 | 188.02 | 189.11 | 185.71 | 187.64 | 2,997,967 | -2.48(-1.31%) |
Oct 06, 2022 | 191.99 | 193.19 | 189.76 | 190.12 | 2,696,839 | -2.31(-1.20%) |
Oct 05, 2022 | 194.31 | 195.18 | 191.34 | 192.44 | 3,196,251 | -4.57(-2.32%) |
Oct 04, 2022 | 194.56 | 197.02 | 193.92 | 197.00 | 3,019,720 | +4.91(+2.56%) |
Oct 03, 2022 | 188.98 | 193.49 | 188.04 | 192.09 | 2,595,805 | +5.22(+2.79%) |
Sep 30, 2022 | 189.94 | 191.20 | 186.79 | 186.87 | 3,406,684 | -4.20(-2.20%) |
Sep 29, 2022 | 191.99 | 192.34 | 189.32 | 191.07 | 2,160,504 | -2.52(-1.30%) |
Sep 28, 2022 | 190.18 | 195.26 | 189.40 | 193.60 | 3,424,625 | +4.39(+2.32%) |
Sep 27, 2022 | 192.66 | 194.16 | 188.47 | 189.20 | 5,706,998 | -3.46(-1.80%) |
Sep 26, 2022 | 194.66 | 195.53 | 190.97 | 192.67 | 3,865,865 | -2.98(-1.52%) |
Sep 23, 2022 | 198.08 | 198.68 | 193.87 | 195.65 | 2,695,600 | -4.99(-2.49%) |
Sep 22, 2022 | 202.74 | 203.84 | 200.32 | 200.64 | 2,615,343 | -2.61(-1.28%) |
Sep 21, 2022 | 206.12 | 208.10 | 203.12 | 203.25 | 1,999,263 | -1.32(-0.65%) |
Sep 20, 2022 | 205.15 | 206.43 | 202.03 | 204.57 | 2,185,216 | -2.81(-1.36%) |
Sep 19, 2022 | 202.27 | 207.75 | 201.93 | 207.38 | 2,985,623 | +4.03(+1.98%) |
Sep 16, 2022 | 205.13 | 205.94 | 199.11 | 203.35 | 8,323,701 | -6.10(-2.91%) |
Sep 15, 2022 | 212.31 | 215.52 | 209.15 | 209.45 | 4,319,570 | +0.39(+0.19%) |
Sep 14, 2022 | 214.27 | 214.64 | 205.28 | 209.06 | 6,173,956 | -8.00(-3.69%) |
Sep 13, 2022 | 220.76 | 222.42 | 216.34 | 217.06 | 2,479,568 | -7.55(-3.36%) |
Sep 12, 2022 | 224.83 | 225.69 | 223.07 | 224.61 | 2,747,655 | +2.19(+0.98%) |
Sep 09, 2022 | 221.68 | 223.76 | 221.57 | 222.42 | 2,102,225 | +1.48(+0.67%) |
Sep 08, 2022 | 218.45 | 221.16 | 217.96 | 220.94 | 2,274,633 | +1.49(+0.68%) |
Sep 07, 2022 | 217.54 | 220.63 | 217.54 | 219.46 | 2,980,065 | +0.78(+0.36%) |
Sep 06, 2022 | 214.80 | 220.33 | 214.45 | 218.68 | 3,082,175 | +3.88(+1.80%) |
Sep 02, 2022 | 218.81 | 218.81 | 213.84 | 214.80 | 1,640,040 | -2.03(-0.94%) |