Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 232.65 | 241.69 | 229.97 | 241.57 | 451,690 | +11.54(+5.02%) |
Nov 29, 2022 | 226.71 | 230.95 | 226.26 | 230.03 | 239,618 | +3.91(+1.73%) |
Nov 28, 2022 | 229.56 | 232.67 | 223.37 | 226.12 | 329,982 | -4.16(-1.81%) |
Nov 25, 2022 | 227.35 | 231.64 | 227.35 | 230.28 | 73,934 | +3.02(+1.33%) |
Nov 23, 2022 | 225.68 | 230.28 | 223.72 | 227.26 | 223,779 | +2.25(+1.00%) |
Nov 22, 2022 | 216.03 | 228.05 | 210.43 | 225.01 | 380,380 | +10.15(+4.72%) |
Nov 21, 2022 | 211.46 | 219.23 | 211.46 | 214.86 | 228,020 | +2.33(+1.10%) |
Nov 18, 2022 | 212.63 | 217.06 | 209.60 | 212.53 | 446,628 | -1.48(-0.69%) |
Nov 17, 2022 | 210.32 | 215.11 | 208.60 | 214.01 | 258,445 | -1.67(-0.77%) |
Nov 16, 2022 | 211.31 | 215.91 | 210.67 | 215.68 | 313,645 | +2.18(+1.02%) |
Nov 15, 2022 | 219.29 | 219.29 | 212.26 | 213.50 | 251,846 | +2.83(+1.34%) |
Nov 14, 2022 | 214.57 | 214.94 | 206.41 | 210.67 | 284,140 | -4.66(-2.16%) |
Nov 11, 2022 | 216.60 | 229.26 | 211.01 | 215.33 | 601,800 | -2.15(-0.99%) |
Nov 10, 2022 | 211.62 | 218.00 | 207.94 | 217.48 | 403,866 | +19.87(+10.06%) |
Nov 09, 2022 | 200.71 | 202.44 | 195.67 | 197.61 | 264,663 | -5.11(-2.52%) |
Nov 08, 2022 | 207.76 | 208.71 | 198.37 | 202.72 | 223,380 | -4.40(-2.12%) |
Nov 07, 2022 | 206.94 | 209.73 | 202.18 | 207.12 | 251,586 | -0.36(-0.17%) |
Nov 04, 2022 | 207.69 | 210.22 | 198.38 | 207.48 | 393,504 | +3.05(+1.49%) |
Nov 03, 2022 | 204.38 | 215.70 | 203.56 | 204.43 | 455,137 | -2.26(-1.09%) |
Nov 02, 2022 | 200.04 | 219.40 | 200.00 | 206.69 | 943,398 | +14.43(+7.51%) |
Nov 01, 2022 | 198.25 | 199.98 | 190.61 | 192.26 | 540,777 | -2.69(-1.38%) |
Oct 31, 2022 | 186.22 | 197.28 | 183.81 | 194.95 | 863,750 | +9.54(+5.15%) |
Oct 28, 2022 | 182.30 | 187.40 | 179.41 | 185.41 | 269,762 | +3.23(+1.77%) |
Oct 27, 2022 | 185.04 | 185.04 | 178.68 | 182.18 | 170,970 | -0.91(-0.50%) |
Oct 26, 2022 | 181.05 | 188.67 | 181.05 | 183.09 | 223,605 | +2.04(+1.13%) |
Oct 25, 2022 | 176.12 | 183.96 | 176.12 | 181.05 | 263,474 | +6.46(+3.70%) |
Oct 24, 2022 | 176.52 | 176.52 | 171.32 | 174.59 | 262,517 | -0.75(-0.43%) |
Oct 21, 2022 | 173.75 | 176.41 | 169.20 | 175.34 | 186,415 | +2.43(+1.41%) |
Oct 20, 2022 | 173.17 | 179.10 | 171.94 | 172.91 | 168,453 | -0.22(-0.13%) |
Oct 19, 2022 | 177.13 | 179.25 | 171.66 | 173.13 | 187,978 | -6.21(-3.46%) |
Oct 18, 2022 | 181.83 | 185.85 | 176.85 | 179.34 | 326,582 | +2.45(+1.39%) |
Oct 17, 2022 | 169.00 | 177.75 | 168.69 | 176.89 | 659,162 | +12.87(+7.85%) |
Oct 14, 2022 | 168.12 | 170.66 | 163.02 | 164.02 | 267,169 | -2.16(-1.30%) |
Oct 13, 2022 | 160.50 | 168.88 | 159.62 | 166.18 | 357,258 | -0.47(-0.28%) |
Oct 12, 2022 | 170.55 | 170.55 | 160.81 | 166.65 | 299,456 | -2.33(-1.38%) |
Oct 11, 2022 | 168.31 | 170.78 | 161.93 | 168.98 | 336,609 | +0.68(+0.40%) |
Oct 10, 2022 | 171.00 | 172.01 | 163.18 | 168.30 | 234,703 | -2.72(-1.59%) |
Oct 07, 2022 | 180.30 | 180.75 | 170.37 | 171.02 | 352,082 | -13.11(-7.12%) |
Oct 06, 2022 | 187.76 | 191.09 | 183.88 | 184.13 | 249,415 | -4.87(-2.58%) |
Oct 05, 2022 | 187.25 | 189.97 | 182.06 | 189.00 | 243,793 | -2.25(-1.18%) |
Oct 04, 2022 | 186.93 | 195.91 | 186.20 | 191.25 | 393,017 | +8.82(+4.83%) |
Oct 03, 2022 | 180.36 | 185.12 | 177.28 | 182.43 | 245,089 | +5.06(+2.85%) |
Sep 30, 2022 | 176.89 | 184.89 | 176.72 | 177.37 | 183,857 | +0.25(+0.14%) |
Sep 29, 2022 | 177.80 | 179.42 | 171.04 | 177.12 | 202,044 | -3.04(-1.69%) |
Sep 28, 2022 | 176.62 | 181.53 | 174.39 | 180.16 | 209,053 | +5.69(+3.26%) |
Sep 27, 2022 | 176.65 | 177.99 | 172.11 | 174.47 | 206,075 | +1.62(+0.94%) |
Sep 26, 2022 | 171.25 | 176.25 | 170.81 | 172.85 | 245,709 | +1.26(+0.73%) |
Sep 23, 2022 | 167.94 | 172.23 | 164.49 | 171.59 | 337,869 | +0.91(+0.53%) |
Sep 22, 2022 | 179.37 | 179.37 | 166.71 | 170.68 | 417,964 | -10.32(-5.70%) |
Sep 21, 2022 | 187.59 | 189.99 | 180.91 | 181.00 | 200,202 | -3.32(-1.80%) |
Sep 20, 2022 | 186.32 | 187.60 | 182.74 | 184.32 | 221,201 | -3.72(-1.98%) |
Sep 19, 2022 | 188.45 | 189.05 | 182.12 | 188.04 | 260,064 | -3.56(-1.86%) |
Sep 16, 2022 | 193.69 | 194.28 | 190.06 | 191.60 | 685,549 | -6.85(-3.45%) |
Sep 15, 2022 | 202.50 | 208.62 | 196.88 | 198.45 | 330,319 | -6.68(-3.26%) |
Sep 14, 2022 | 200.33 | 207.16 | 199.05 | 205.13 | 222,535 | +4.00(+1.99%) |
Sep 13, 2022 | 201.54 | 204.80 | 199.04 | 201.13 | 245,077 | -9.79(-4.64%) |
Sep 12, 2022 | 208.22 | 212.12 | 206.39 | 210.92 | 196,617 | +2.73(+1.31%) |
Sep 09, 2022 | 197.24 | 208.94 | 197.24 | 208.19 | 513,474 | +10.99(+5.57%) |
Sep 08, 2022 | 186.34 | 198.36 | 184.26 | 197.20 | 278,382 | +8.46(+4.48%) |
Sep 07, 2022 | 182.67 | 190.91 | 182.10 | 188.74 | 312,880 | +5.93(+3.24%) |
Sep 06, 2022 | 186.89 | 190.37 | 181.49 | 182.81 | 295,503 | -2.47(-1.33%) |
Sep 02, 2022 | 188.15 | 189.65 | 182.76 | 185.28 | 210,724 | -0.78(-0.42%) |