Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 202.27 | 203.47 | 191.25 | 203.44 | 1,973,830 | +0.78(+0.38%) |
Nov 29, 2022 | 201.40 | 204.12 | 200.33 | 202.66 | 743,504 | +1.20(+0.60%) |
Nov 28, 2022 | 203.23 | 203.85 | 201.00 | 201.46 | 574,337 | -2.54(-1.25%) |
Nov 25, 2022 | 201.99 | 204.02 | 201.69 | 204.01 | 249,712 | +2.60(+1.29%) |
Nov 23, 2022 | 200.43 | 202.08 | 199.88 | 201.40 | 559,041 | +1.30(+0.65%) |
Nov 22, 2022 | 200.57 | 201.14 | 198.62 | 200.10 | 758,453 | +0.74(+0.37%) |
Nov 21, 2022 | 193.27 | 199.90 | 192.89 | 199.37 | 1,080,755 | +4.82(+2.48%) |
Nov 18, 2022 | 198.83 | 200.30 | 192.10 | 194.55 | 1,119,376 | -2.36(-1.20%) |
Nov 17, 2022 | 203.50 | 204.90 | 192.88 | 196.91 | 2,122,523 | -9.15(-4.44%) |
Nov 16, 2022 | 208.12 | 208.39 | 204.80 | 206.06 | 606,968 | -1.06(-0.51%) |
Nov 15, 2022 | 207.69 | 210.08 | 205.55 | 207.13 | 695,963 | +0.55(+0.27%) |
Nov 14, 2022 | 209.09 | 209.97 | 206.58 | 206.58 | 937,123 | -3.24(-1.54%) |
Nov 11, 2022 | 205.13 | 211.12 | 203.97 | 209.81 | 1,125,359 | +4.97(+2.43%) |
Nov 10, 2022 | 200.00 | 205.19 | 199.25 | 204.84 | 1,135,540 | +10.56(+5.43%) |
Nov 09, 2022 | 197.56 | 199.00 | 194.15 | 194.28 | 1,150,847 | -4.26(-2.14%) |
Nov 08, 2022 | 196.08 | 199.41 | 195.76 | 198.54 | 1,038,405 | +1.53(+0.78%) |
Nov 07, 2022 | 193.81 | 197.62 | 191.84 | 197.00 | 1,037,002 | +4.87(+2.54%) |
Nov 04, 2022 | 190.34 | 192.17 | 186.12 | 192.13 | 1,328,385 | +3.72(+1.97%) |
Nov 03, 2022 | 186.28 | 189.68 | 185.25 | 188.42 | 1,229,225 | -0.84(-0.45%) |
Nov 02, 2022 | 187.19 | 189.26 | 1,274,556 | +1.70(+0.91%) | ||
Nov 01, 2022 | 188.16 | 189.24 | 186.50 | 187.56 | 766,996 | +0.59(+0.32%) |
Oct 31, 2022 | 187.84 | 191.32 | 186.97 | 186.97 | 1,095,092 | -2.05(-1.08%) |
Oct 28, 2022 | 181.33 | 189.63 | 180.03 | 189.02 | 1,359,609 | +6.73(+3.69%) |
Oct 27, 2022 | 180.23 | 186.19 | 174.24 | 182.28 | 1,856,174 | -11.50(-5.94%) |
Oct 26, 2022 | 193.04 | 196.13 | 191.95 | 193.79 | 1,333,249 | +1.47(+0.76%) |
Oct 25, 2022 | 181.68 | 193.24 | 181.43 | 192.32 | 1,776,181 | +11.38(+6.29%) |
Oct 24, 2022 | 180.45 | 182.72 | 179.85 | 180.94 | 837,986 | +2.53(+1.42%) |
Oct 21, 2022 | 177.44 | 179.90 | 174.15 | 178.41 | 2,306,407 | +0.46(+0.26%) |
Oct 20, 2022 | 176.59 | 181.47 | 175.53 | 177.95 | 1,120,821 | +1.97(+1.12%) |
Oct 19, 2022 | 178.47 | 178.47 | 174.12 | 175.98 | 911,353 | -3.51(-1.96%) |
Oct 18, 2022 | 182.85 | 183.30 | 178.50 | 179.49 | 608,070 | +0.47(+0.26%) |
Oct 17, 2022 | 178.10 | 179.80 | 177.67 | 179.02 | 645,258 | +3.18(+1.81%) |
Oct 14, 2022 | 178.12 | 179.83 | 175.84 | 175.84 | 749,413 | -0.53(-0.30%) |
Oct 13, 2022 | 169.76 | 177.48 | 168.82 | 176.38 | 643,700 | +3.76(+2.18%) |
Oct 12, 2022 | 172.54 | 173.92 | 170.70 | 172.62 | 661,925 | +0.45(+0.26%) |
Oct 11, 2022 | 172.76 | 173.88 | 170.05 | 172.17 | 973,237 | -1.19(-0.69%) |
Oct 10, 2022 | 173.81 | 174.68 | 172.13 | 173.36 | 567,846 | +0.08(+0.05%) |
Oct 07, 2022 | 175.34 | 176.09 | 171.79 | 173.27 | 1,190,561 | -3.93(-2.22%) |
Oct 06, 2022 | 180.32 | 180.32 | 176.52 | 177.20 | 718,134 | -4.01(-2.21%) |
Oct 05, 2022 | 179.99 | 182.62 | 178.02 | 181.21 | 571,361 | -0.83(-0.45%) |
Oct 04, 2022 | 180.10 | 182.82 | 180.10 | 182.04 | 719,550 | +3.55(+1.99%) |
Oct 03, 2022 | 174.37 | 179.49 | 173.40 | 178.49 | 895,549 | +5.89(+3.41%) |
Sep 30, 2022 | 176.09 | 178.01 | 172.41 | 172.60 | 854,497 | -2.69(-1.53%) |
Sep 29, 2022 | 177.16 | 177.83 | 174.82 | 175.29 | 878,558 | -3.39(-1.90%) |
Sep 28, 2022 | 175.91 | 179.39 | 174.66 | 178.68 | 726,151 | +4.53(+2.60%) |
Sep 27, 2022 | 178.46 | 179.53 | 173.69 | 174.14 | 559,271 | -3.19(-1.80%) |
Sep 26, 2022 | 177.73 | 178.77 | 175.80 | 177.34 | 572,747 | -1.04(-0.58%) |
Sep 23, 2022 | 178.84 | 179.99 | 175.81 | 178.37 | 513,297 | -1.15(-0.64%) |
Sep 22, 2022 | 178.87 | 180.33 | 177.31 | 179.53 | 566,291 | -0.31(-0.17%) |
Sep 21, 2022 | 186.41 | 187.44 | 179.70 | 179.84 | 657,218 | -5.74(-3.09%) |
Sep 20, 2022 | 186.50 | 186.50 | 183.99 | 185.58 | 601,094 | -2.81(-1.49%) |
Sep 19, 2022 | 186.55 | 188.49 | 185.80 | 188.39 | 610,855 | -0.37(-0.20%) |
Sep 16, 2022 | 188.22 | 189.85 | 186.50 | 188.76 | 1,325,704 | -0.11(-0.06%) |
Sep 15, 2022 | 189.44 | 192.11 | 188.41 | 188.87 | 758,440 | +0.98(+0.52%) |
Sep 14, 2022 | 192.50 | 192.79 | 186.20 | 187.90 | 1,055,321 | -4.61(-2.39%) |
Sep 13, 2022 | 199.84 | 199.84 | 192.18 | 192.50 | 747,289 | -10.82(-5.32%) |
Sep 12, 2022 | 201.11 | 203.69 | 200.85 | 203.32 | 491,997 | +2.49(+1.24%) |
Sep 09, 2022 | 200.81 | 202.57 | 200.45 | 200.84 | 532,243 | +0.04(+0.02%) |
Sep 08, 2022 | 194.97 | 200.86 | 194.89 | 200.80 | 943,021 | +5.33(+2.73%) |
Sep 07, 2022 | 191.09 | 195.97 | 190.74 | 195.46 | 752,540 | +4.92(+2.58%) |
Sep 06, 2022 | 189.61 | 193.56 | 189.38 | 190.54 | 692,532 | +0.30(+0.16%) |
Sep 02, 2022 | 191.98 | 193.00 | 189.41 | 190.24 | 456,101 | -1.14(-0.59%) |