Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 192.39 | 196.74 | 184.69 | 196.66 | 1,693,943 | +4.83(+2.52%) |
Nov 29, 2022 | 188.86 | 194.05 | 187.36 | 191.83 | 583,565 | +2.05(+1.08%) |
Nov 28, 2022 | 194.69 | 197.86 | 189.07 | 189.78 | 772,640 | -4.89(-2.51%) |
Nov 25, 2022 | 194.82 | 196.28 | 190.99 | 194.67 | 387,806 | -1.61(-0.82%) |
Nov 23, 2022 | 192.33 | 199.17 | 191.03 | 196.28 | 455,888 | +4.89(+2.55%) |
Nov 22, 2022 | 192.90 | 192.90 | 188.01 | 191.39 | 757,135 | -0.24(-0.13%) |
Nov 21, 2022 | 190.38 | 194.25 | 189.00 | 191.63 | 735,986 | -1.93(-1.00%) |
Nov 18, 2022 | 200.00 | 201.15 | 191.74 | 193.56 | 605,957 | -1.40(-0.72%) |
Nov 17, 2022 | 195.58 | 196.63 | 191.71 | 194.96 | 1,243,717 | -6.43(-3.19%) |
Nov 16, 2022 | 212.84 | 212.90 | 200.18 | 201.39 | 731,981 | -11.53(-5.42%) |
Nov 15, 2022 | 215.55 | 220.30 | 211.87 | 212.92 | 816,332 | +2.59(+1.23%) |
Nov 14, 2022 | 214.74 | 214.99 | 210.06 | 210.33 | 1,329,983 | -8.65(-3.95%) |
Nov 11, 2022 | 197.80 | 221.62 | 195.95 | 218.98 | 1,909,831 | +22.50(+11.45%) |
Nov 10, 2022 | 186.96 | 196.71 | 186.50 | 196.48 | 1,605,058 | +21.90(+12.54%) |
Nov 09, 2022 | 179.72 | 179.72 | 174.13 | 174.58 | 1,201,800 | -5.82(-3.23%) |
Nov 08, 2022 | 181.40 | 185.48 | 175.34 | 180.40 | 1,412,883 | -0.97(-0.53%) |
Nov 07, 2022 | 182.80 | 184.35 | 178.93 | 181.37 | 911,008 | +0.44(+0.24%) |
Nov 04, 2022 | 182.54 | 182.61 | 175.93 | 180.93 | 844,496 | +5.10(+2.90%) |
Nov 03, 2022 | 176.39 | 177.34 | 172.05 | 175.83 | 1,277,109 | -3.25(-1.81%) |
Nov 02, 2022 | 192.44 | 193.27 | 178.91 | 179.08 | 1,347,562 | -13.98(-7.24%) |
Nov 01, 2022 | 197.55 | 202.42 | 192.53 | 193.06 | 2,003,420 | -1.24(-0.64%) |
Oct 31, 2022 | 190.00 | 201.56 | 190.00 | 194.30 | 1,990,064 | +5.68(+3.01%) |
Oct 28, 2022 | 180.23 | 190.44 | 179.29 | 188.62 | 1,865,674 | +7.09(+3.91%) |
Oct 27, 2022 | 188.89 | 188.89 | 176.00 | 181.53 | 4,187,719 | -40.11(-18.10%) |
Oct 26, 2022 | 219.17 | 229.56 | 217.98 | 221.64 | 1,299,863 | +3.66(+1.68%) |
Oct 25, 2022 | 212.39 | 221.72 | 212.39 | 217.98 | 1,402,036 | +6.59(+3.12%) |
Oct 24, 2022 | 207.97 | 211.51 | 204.87 | 211.39 | 852,044 | +3.72(+1.79%) |
Oct 21, 2022 | 196.58 | 208.45 | 192.63 | 207.67 | 1,183,002 | +9.39(+4.74%) |
Oct 20, 2022 | 204.01 | 208.06 | 197.78 | 198.28 | 1,076,889 | -6.70(-3.27%) |
Oct 19, 2022 | 207.17 | 210.07 | 203.57 | 204.98 | 530,056 | -5.02(-2.39%) |
Oct 18, 2022 | 219.47 | 222.37 | 207.99 | 210.00 | 765,195 | -1.44(-0.68%) |
Oct 17, 2022 | 205.61 | 213.49 | 203.26 | 211.44 | 725,397 | +9.81(+4.87%) |
Oct 14, 2022 | 216.79 | 217.73 | 201.09 | 201.63 | 718,577 | -10.68(-5.03%) |
Oct 13, 2022 | 200.02 | 214.37 | 197.87 | 212.31 | 872,931 | +4.26(+2.05%) |
Oct 12, 2022 | 207.98 | 209.58 | 203.21 | 208.05 | 719,805 | -0.40(-0.19%) |
Oct 11, 2022 | 206.77 | 213.10 | 202.01 | 208.45 | 740,127 | +1.07(+0.52%) |
Oct 10, 2022 | 213.17 | 213.79 | 205.00 | 207.38 | 692,550 | -4.20(-1.99%) |
Oct 07, 2022 | 217.46 | 220.09 | 210.39 | 211.58 | 779,545 | -10.78(-4.85%) |
Oct 06, 2022 | 229.16 | 233.64 | 222.05 | 222.36 | 580,206 | -6.45(-2.82%) |
Oct 05, 2022 | 225.81 | 230.45 | 221.45 | 228.81 | 587,830 | -1.10(-0.48%) |
Oct 04, 2022 | 221.67 | 230.27 | 220.83 | 229.91 | 1,213,817 | +14.27(+6.62%) |
Oct 03, 2022 | 209.14 | 217.32 | 206.00 | 215.64 | 1,051,813 | +8.53(+4.12%) |
Sep 30, 2022 | 211.96 | 218.31 | 206.76 | 207.11 | 956,553 | -3.90(-1.85%) |
Sep 29, 2022 | 208.57 | 211.50 | 204.32 | 211.01 | 1,083,518 | -1.09(-0.51%) |
Sep 28, 2022 | 216.60 | 216.60 | 206.67 | 212.10 | 2,323,914 | -2.12(-0.99%) |
Sep 27, 2022 | 223.68 | 225.81 | 212.42 | 214.22 | 968,480 | -5.42(-2.47%) |
Sep 26, 2022 | 222.43 | 228.10 | 217.19 | 219.64 | 843,986 | -2.79(-1.25%) |
Sep 23, 2022 | 215.52 | 222.93 | 213.24 | 222.43 | 1,149,847 | +4.48(+2.06%) |
Sep 22, 2022 | 224.14 | 225.66 | 214.68 | 217.95 | 909,778 | -8.73(-3.85%) |
Sep 21, 2022 | 232.22 | 240.20 | 225.81 | 226.68 | 795,446 | -5.54(-2.39%) |
Sep 20, 2022 | 239.56 | 240.45 | 231.31 | 232.22 | 849,547 | -11.97(-4.90%) |
Sep 19, 2022 | 244.58 | 247.63 | 235.20 | 244.19 | 802,306 | -4.83(-1.94%) |
Sep 16, 2022 | 247.80 | 250.36 | 242.25 | 249.02 | 1,615,162 | -2.98(-1.18%) |
Sep 15, 2022 | 244.02 | 260.31 | 244.02 | 252.00 | 1,240,110 | +5.26(+2.13%) |
Sep 14, 2022 | 246.89 | 252.12 | 243.41 | 246.74 | 811,871 | -0.32(-0.13%) |
Sep 13, 2022 | 255.00 | 255.16 | 246.45 | 247.06 | 711,396 | -20.73(-7.74%) |
Sep 12, 2022 | 264.29 | 272.15 | 264.03 | 267.79 | 508,944 | +4.68(+1.78%) |
Sep 09, 2022 | 259.09 | 264.93 | 259.09 | 263.11 | 760,284 | +5.81(+2.26%) |
Sep 08, 2022 | 245.37 | 258.25 | 244.03 | 257.30 | 624,499 | +7.36(+2.94%) |
Sep 07, 2022 | 239.23 | 250.29 | 237.66 | 249.94 | 594,704 | +10.95(+4.58%) |
Sep 06, 2022 | 244.55 | 244.81 | 234.55 | 238.99 | 652,410 | -5.52(-2.26%) |
Sep 02, 2022 | 249.54 | 250.94 | 241.92 | 244.51 | 603,178 | -1.23(-0.50%) |