Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 212.11 | 231.23 | 211.12 | 231.13 | 3,475,712 | +20.44(+9.70%) |
Nov 29, 2022 | 213.18 | 214.17 | 210.01 | 210.69 | 1,281,865 | -1.67(-0.78%) |
Nov 28, 2022 | 211.68 | 215.20 | 209.27 | 212.35 | 1,605,438 | -2.65(-1.23%) |
Nov 25, 2022 | 215.69 | 216.68 | 212.42 | 215.00 | 1,101,080 | -2.64(-1.21%) |
Nov 23, 2022 | 217.93 | 220.03 | 216.22 | 217.64 | 844,370 | +0.41(+0.19%) |
Nov 22, 2022 | 215.38 | 217.38 | 210.12 | 217.23 | 1,794,473 | +3.29(+1.54%) |
Nov 21, 2022 | 223.24 | 224.38 | 213.62 | 213.94 | 2,734,848 | -14.21(-6.23%) |
Nov 18, 2022 | 227.24 | 230.18 | 225.15 | 228.15 | 2,517,700 | +5.18(+2.32%) |
Nov 17, 2022 | 212.31 | 223.07 | 211.47 | 222.97 | 1,985,694 | +5.13(+2.35%) |
Nov 16, 2022 | 223.18 | 224.91 | 217.59 | 217.84 | 1,542,476 | -3.98(-1.79%) |
Nov 15, 2022 | 223.22 | 225.01 | 220.12 | 221.81 | 2,058,371 | +6.17(+2.86%) |
Nov 14, 2022 | 220.64 | 222.40 | 215.58 | 215.65 | 1,872,284 | -7.38(-3.31%) |
Nov 11, 2022 | 217.23 | 227.04 | 216.65 | 223.03 | 3,598,805 | +9.12(+4.26%) |
Nov 10, 2022 | 207.83 | 214.35 | 206.55 | 213.91 | 1,805,585 | +13.76(+6.87%) |
Nov 09, 2022 | 202.29 | 203.79 | 199.36 | 200.15 | 1,898,972 | -3.01(-1.48%) |
Nov 08, 2022 | 203.84 | 208.03 | 201.03 | 203.16 | 2,167,282 | +1.84(+0.91%) |
Nov 07, 2022 | 204.65 | 205.48 | 198.24 | 201.32 | 2,788,726 | -4.42(-2.15%) |
Nov 04, 2022 | 206.91 | 212.69 | 200.22 | 205.74 | 6,308,165 | +16.37(+8.64%) |
Nov 03, 2022 | 183.71 | 191.17 | 182.23 | 189.37 | 3,548,013 | +3.73(+2.01%) |
Nov 02, 2022 | 187.21 | 193.00 | 183.57 | 185.64 | 7,843,900 | -16.42(-8.13%) |
Nov 01, 2022 | 201.22 | 205.03 | 198.88 | 202.05 | 3,113,576 | +6.13(+3.13%) |
Oct 31, 2022 | 199.72 | 199.82 | 194.05 | 195.93 | 2,697,960 | -5.81(-2.88%) |
Oct 28, 2022 | 198.95 | 203.07 | 198.18 | 201.74 | 2,098,385 | +1.97(+0.98%) |
Oct 27, 2022 | 201.62 | 202.88 | 199.11 | 199.78 | 1,265,983 | -1.54(-0.76%) |
Oct 26, 2022 | 197.86 | 204.62 | 196.56 | 201.31 | 1,526,967 | +0.86(+0.43%) |
Oct 25, 2022 | 194.12 | 200.60 | 192.73 | 200.45 | 2,113,631 | +8.14(+4.23%) |
Oct 24, 2022 | 197.21 | 197.79 | 189.08 | 192.31 | 3,111,793 | -4.90(-2.48%) |
Oct 21, 2022 | 196.52 | 198.57 | 192.47 | 197.21 | 2,644,598 | +0.83(+0.42%) |
Oct 20, 2022 | 201.60 | 205.31 | 196.16 | 196.38 | 2,938,943 | -6.19(-3.06%) |
Oct 19, 2022 | 209.57 | 209.62 | 201.91 | 202.57 | 1,934,169 | -7.77(-3.69%) |
Oct 18, 2022 | 214.09 | 215.29 | 208.47 | 210.34 | 2,135,652 | +2.21(+1.06%) |
Oct 17, 2022 | 206.96 | 210.13 | 206.13 | 208.13 | 1,310,790 | +3.59(+1.75%) |
Oct 14, 2022 | 210.90 | 212.22 | 204.04 | 204.55 | 1,433,157 | -3.86(-1.85%) |
Oct 13, 2022 | 204.31 | 210.74 | 201.50 | 208.41 | 1,907,188 | -1.80(-0.86%) |
Oct 12, 2022 | 211.15 | 211.36 | 207.00 | 210.21 | 1,844,333 | +1.03(+0.49%) |
Oct 11, 2022 | 210.75 | 213.74 | 205.87 | 209.18 | 1,586,416 | -2.79(-1.31%) |
Oct 10, 2022 | 214.81 | 215.23 | 209.31 | 211.96 | 951,666 | -2.80(-1.31%) |
Oct 07, 2022 | 220.94 | 221.47 | 213.82 | 214.77 | 1,419,723 | -9.12(-4.07%) |
Oct 06, 2022 | 220.43 | 226.33 | 220.42 | 223.89 | 1,964,491 | +2.79(+1.26%) |
Oct 05, 2022 | 218.99 | 221.95 | 215.98 | 221.09 | 1,253,025 | -1.00(-0.45%) |
Oct 04, 2022 | 218.52 | 222.28 | 218.45 | 222.09 | 1,612,763 | +7.98(+3.73%) |
Oct 03, 2022 | 212.90 | 216.09 | 208.23 | 214.10 | 2,158,047 | +3.12(+1.48%) |
Sep 30, 2022 | 212.90 | 216.08 | 210.94 | 210.99 | 1,733,223 | -3.37(-1.57%) |
Sep 29, 2022 | 220.17 | 221.47 | 211.58 | 214.36 | 1,880,803 | -8.59(-3.85%) |
Sep 28, 2022 | 221.03 | 223.73 | 219.16 | 222.95 | 1,614,347 | +2.01(+0.91%) |
Sep 27, 2022 | 230.17 | 230.78 | 218.64 | 220.94 | 2,200,389 | -6.23(-2.74%) |
Sep 26, 2022 | 222.68 | 229.01 | 220.40 | 227.17 | 1,668,834 | +3.36(+1.50%) |
Sep 23, 2022 | 226.71 | 228.10 | 220.43 | 223.81 | 1,426,881 | -5.76(-2.51%) |
Sep 22, 2022 | 231.27 | 232.23 | 227.70 | 229.56 | 1,135,822 | -2.88(-1.24%) |
Sep 21, 2022 | 239.97 | 241.80 | 232.45 | 232.45 | 1,309,857 | -1.60(-0.68%) |
Sep 20, 2022 | 233.58 | 235.94 | 232.06 | 234.05 | 1,183,193 | -2.11(-0.89%) |
Sep 19, 2022 | 230.91 | 236.17 | 230.63 | 236.16 | 1,060,197 | +2.23(+0.95%) |
Sep 16, 2022 | 236.32 | 236.99 | 232.22 | 233.93 | 1,736,245 | -5.28(-2.21%) |
Sep 15, 2022 | 238.31 | 243.43 | 237.84 | 239.21 | 1,313,445 | -1.33(-0.55%) |
Sep 14, 2022 | 240.07 | 242.32 | 237.16 | 240.54 | 1,061,695 | +0.86(+0.36%) |
Sep 13, 2022 | 242.36 | 244.99 | 239.35 | 239.68 | 1,255,644 | -9.93(-3.98%) |
Sep 12, 2022 | 248.20 | 254.36 | 247.87 | 249.61 | 1,376,736 | +2.46(+1.00%) |
Sep 09, 2022 | 244.37 | 248.26 | 244.29 | 247.14 | 1,615,573 | +4.85(+2.00%) |
Sep 08, 2022 | 239.71 | 244.03 | 237.86 | 242.30 | 1,606,336 | -0.05(-0.02%) |
Sep 07, 2022 | 241.46 | 244.17 | 238.38 | 242.35 | 1,821,578 | +1.80(+0.75%) |
Sep 06, 2022 | 243.65 | 245.44 | 239.32 | 240.55 | 1,473,274 | -2.12(-0.87%) |
Sep 02, 2022 | 249.55 | 249.97 | 241.23 | 242.67 | 1,051,559 | -2.79(-1.14%) |