Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 212.15 | 231.28 | 211.16 | 231.17 | 3,475,047 | +20.44(+9.70%) |
Nov 29, 2022 | 213.22 | 214.21 | 210.05 | 210.73 | 1,281,620 | -1.67(-0.78%) |
Nov 28, 2022 | 211.72 | 215.24 | 209.31 | 212.40 | 1,605,131 | -2.65(-1.23%) |
Nov 25, 2022 | 215.73 | 216.72 | 212.46 | 215.04 | 1,100,870 | -2.64(-1.21%) |
Nov 23, 2022 | 217.97 | 220.07 | 216.26 | 217.68 | 844,208 | +0.41(+0.19%) |
Nov 22, 2022 | 215.43 | 217.42 | 210.16 | 217.27 | 1,794,130 | +3.29(+1.54%) |
Nov 21, 2022 | 223.28 | 224.42 | 213.67 | 213.98 | 2,734,325 | -14.21(-6.23%) |
Nov 18, 2022 | 227.28 | 230.22 | 225.19 | 228.19 | 2,517,219 | +5.18(+2.32%) |
Nov 17, 2022 | 212.36 | 223.12 | 211.51 | 223.01 | 1,985,315 | +5.13(+2.36%) |
Nov 16, 2022 | 223.22 | 224.96 | 217.63 | 217.88 | 1,542,181 | -3.98(-1.79%) |
Nov 15, 2022 | 223.26 | 225.05 | 220.16 | 221.86 | 2,057,978 | +6.17(+2.86%) |
Nov 14, 2022 | 220.68 | 222.44 | 215.62 | 215.69 | 1,871,926 | -7.38(-3.31%) |
Nov 11, 2022 | 217.27 | 227.09 | 216.69 | 223.07 | 3,598,117 | +9.12(+4.26%) |
Nov 10, 2022 | 207.87 | 214.39 | 206.59 | 213.95 | 1,805,240 | +13.76(+6.87%) |
Nov 09, 2022 | 202.33 | 203.83 | 199.40 | 200.19 | 1,898,608 | -3.01(-1.48%) |
Nov 08, 2022 | 203.88 | 208.06 | 201.07 | 203.20 | 2,166,868 | +1.84(+0.91%) |
Nov 07, 2022 | 204.69 | 205.51 | 198.28 | 201.36 | 2,788,192 | -4.42(-2.15%) |
Nov 04, 2022 | 206.95 | 212.74 | 200.25 | 205.78 | 6,306,959 | +16.37(+8.64%) |
Nov 03, 2022 | 183.75 | 191.21 | 182.26 | 189.41 | 3,547,335 | +3.73(+2.01%) |
Nov 02, 2022 | 187.25 | 193.03 | 183.61 | 185.67 | 7,842,400 | -16.42(-8.13%) |
Nov 01, 2022 | 201.26 | 205.07 | 198.92 | 202.09 | 3,112,981 | +6.13(+3.13%) |
Oct 31, 2022 | 199.76 | 199.86 | 194.09 | 195.97 | 2,697,444 | -5.81(-2.88%) |
Oct 28, 2022 | 198.99 | 203.11 | 198.22 | 201.78 | 2,097,984 | +1.96(+0.98%) |
Oct 27, 2022 | 201.65 | 202.91 | 199.15 | 199.82 | 1,265,741 | -1.53(-0.76%) |
Oct 26, 2022 | 197.90 | 204.65 | 196.60 | 201.35 | 1,526,675 | +0.86(+0.43%) |
Oct 25, 2022 | 194.16 | 200.64 | 192.77 | 200.49 | 2,113,227 | +8.14(+4.23%) |
Oct 24, 2022 | 197.25 | 197.83 | 189.11 | 192.35 | 3,111,198 | -4.90(-2.48%) |
Oct 21, 2022 | 196.56 | 198.60 | 192.51 | 197.25 | 2,644,093 | +0.83(+0.42%) |
Oct 20, 2022 | 201.64 | 205.35 | 196.20 | 196.41 | 2,938,381 | -6.20(-3.06%) |
Oct 19, 2022 | 209.61 | 209.66 | 201.95 | 202.61 | 1,933,799 | -7.77(-3.69%) |
Oct 18, 2022 | 214.13 | 215.33 | 208.51 | 210.38 | 2,135,244 | +2.21(+1.06%) |
Oct 17, 2022 | 207.00 | 210.17 | 206.17 | 208.17 | 1,310,539 | +3.59(+1.75%) |
Oct 14, 2022 | 210.94 | 212.26 | 204.08 | 204.59 | 1,432,883 | -3.86(-1.85%) |
Oct 13, 2022 | 204.35 | 210.78 | 201.54 | 208.45 | 1,906,823 | -1.80(-0.86%) |
Oct 12, 2022 | 211.19 | 211.40 | 207.04 | 210.25 | 1,843,980 | +1.03(+0.49%) |
Oct 11, 2022 | 210.79 | 213.78 | 205.91 | 209.22 | 1,586,113 | -2.79(-1.31%) |
Oct 10, 2022 | 214.85 | 215.27 | 209.35 | 212.00 | 951,484 | -2.81(-1.31%) |
Oct 07, 2022 | 220.98 | 221.52 | 213.86 | 214.81 | 1,419,452 | -9.12(-4.07%) |
Oct 06, 2022 | 220.47 | 226.37 | 220.46 | 223.93 | 1,964,115 | +2.80(+1.26%) |
Oct 05, 2022 | 219.03 | 221.99 | 216.02 | 221.13 | 1,252,786 | -1.00(-0.45%) |
Oct 04, 2022 | 218.56 | 222.33 | 218.49 | 222.13 | 1,612,454 | +7.98(+3.73%) |
Oct 03, 2022 | 212.94 | 216.13 | 208.27 | 214.15 | 2,157,634 | +3.12(+1.48%) |
Sep 30, 2022 | 212.94 | 216.12 | 210.98 | 211.03 | 1,732,892 | -3.37(-1.57%) |
Sep 29, 2022 | 220.21 | 221.51 | 211.62 | 214.40 | 1,880,443 | -8.59(-3.85%) |
Sep 28, 2022 | 221.07 | 223.77 | 219.20 | 222.99 | 1,614,038 | +2.01(+0.91%) |
Sep 27, 2022 | 230.21 | 230.83 | 218.68 | 220.98 | 2,199,968 | -6.24(-2.74%) |
Sep 26, 2022 | 222.73 | 229.05 | 220.44 | 227.21 | 1,668,515 | +3.36(+1.50%) |
Sep 23, 2022 | 226.75 | 228.14 | 220.47 | 223.85 | 1,426,608 | -5.76(-2.51%) |
Sep 22, 2022 | 231.32 | 232.28 | 227.74 | 229.61 | 1,135,605 | -2.88(-1.24%) |
Sep 21, 2022 | 240.02 | 241.84 | 232.49 | 232.49 | 1,309,606 | -1.60(-0.68%) |
Sep 20, 2022 | 233.62 | 235.99 | 232.10 | 234.09 | 1,182,967 | -2.11(-0.89%) |
Sep 19, 2022 | 230.96 | 236.22 | 230.67 | 236.21 | 1,059,994 | +2.23(+0.95%) |
Sep 16, 2022 | 236.36 | 237.04 | 232.27 | 233.98 | 1,735,913 | -5.28(-2.21%) |
Sep 15, 2022 | 238.36 | 243.47 | 237.88 | 239.25 | 1,313,194 | -1.33(-0.55%) |
Sep 14, 2022 | 240.12 | 242.36 | 237.20 | 240.58 | 1,061,492 | +0.86(+0.36%) |
Sep 13, 2022 | 242.40 | 245.03 | 239.39 | 239.72 | 1,255,404 | -9.93(-3.98%) |
Sep 12, 2022 | 248.25 | 254.41 | 247.91 | 249.66 | 1,376,473 | +2.46(+1.00%) |
Sep 09, 2022 | 244.42 | 248.31 | 244.34 | 247.19 | 1,615,264 | +4.85(+2.00%) |
Sep 08, 2022 | 239.75 | 244.07 | 237.91 | 242.34 | 1,606,029 | -0.05(-0.02%) |
Sep 07, 2022 | 241.50 | 244.22 | 238.42 | 242.39 | 1,821,230 | +1.80(+0.75%) |
Sep 06, 2022 | 243.69 | 245.49 | 239.36 | 240.59 | 1,472,992 | -2.12(-0.87%) |
Sep 02, 2022 | 249.60 | 250.02 | 241.28 | 242.72 | 1,051,358 | -2.79(-1.14%) |