Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 214.08 | 221.72 | 213.04 | 220.96 | 2,057,547 | +7.13(+3.33%) |
Nov 29, 2022 | 216.14 | 216.54 | 213.23 | 213.83 | 818,149 | -2.80(-1.29%) |
Nov 28, 2022 | 218.51 | 220.14 | 216.44 | 216.63 | 1,028,249 | -2.09(-0.96%) |
Nov 25, 2022 | 222.04 | 222.70 | 217.99 | 218.72 | 426,428 | -1.70(-0.77%) |
Nov 23, 2022 | 218.93 | 222.02 | 218.08 | 220.42 | 852,806 | +2.17(+0.99%) |
Nov 22, 2022 | 217.11 | 218.83 | 215.63 | 218.25 | 705,614 | +3.03(+1.41%) |
Nov 21, 2022 | 211.24 | 216.26 | 211.08 | 215.22 | 993,780 | +0.57(+0.26%) |
Nov 18, 2022 | 212.45 | 215.20 | 210.50 | 214.66 | 1,234,913 | +5.76(+2.76%) |
Nov 17, 2022 | 210.32 | 211.92 | 205.27 | 208.90 | 1,046,353 | -4.10(-1.93%) |
Nov 16, 2022 | 206.93 | 214.40 | 203.73 | 213.00 | 2,133,801 | +2.82(+1.34%) |
Nov 15, 2022 | 210.05 | 211.43 | 206.02 | 210.18 | 1,212,818 | +3.32(+1.61%) |
Nov 14, 2022 | 204.25 | 211.25 | 203.44 | 206.86 | 1,645,441 | +3.63(+1.78%) |
Nov 11, 2022 | 207.20 | 208.48 | 201.71 | 203.23 | 1,312,882 | -1.50(-0.73%) |
Nov 10, 2022 | 205.22 | 209.55 | 202.35 | 204.73 | 1,289,465 | +6.99(+3.53%) |
Nov 09, 2022 | 200.13 | 202.31 | 197.19 | 197.74 | 1,115,223 | -3.65(-1.81%) |
Nov 08, 2022 | 204.22 | 207.03 | 199.38 | 201.38 | 1,273,488 | -1.79(-0.88%) |
Nov 07, 2022 | 200.05 | 204.56 | 195.35 | 203.17 | 1,885,691 | +2.36(+1.18%) |
Nov 04, 2022 | 207.08 | 207.26 | 196.90 | 200.81 | 1,922,738 | -4.62(-2.25%) |
Nov 03, 2022 | 204.32 | 208.03 | 203.18 | 205.43 | 1,277,616 | -0.10(-0.05%) |
Nov 02, 2022 | 212.50 | 213.47 | 205.50 | 205.53 | 1,121,707 | -8.87(-4.14%) |
Nov 01, 2022 | 215.03 | 216.74 | 211.84 | 214.39 | 1,045,440 | +0.74(+0.35%) |
Oct 31, 2022 | 214.96 | 216.47 | 211.39 | 213.65 | 1,604,375 | -3.28(-1.51%) |
Oct 28, 2022 | 209.69 | 217.85 | 209.69 | 216.93 | 1,017,960 | +7.35(+3.51%) |
Oct 27, 2022 | 211.13 | 212.06 | 207.63 | 209.58 | 1,264,925 | -0.37(-0.18%) |
Oct 26, 2022 | 209.39 | 214.27 | 206.99 | 209.95 | 1,148,648 | +1.62(+0.78%) |
Oct 25, 2022 | 202.10 | 208.68 | 201.81 | 208.32 | 1,553,434 | +6.28(+3.11%) |
Oct 24, 2022 | 193.83 | 204.41 | 193.83 | 202.04 | 2,049,941 | +10.17(+5.30%) |
Oct 21, 2022 | 182.79 | 193.91 | 182.33 | 191.88 | 1,811,296 | +7.62(+4.14%) |
Oct 20, 2022 | 192.88 | 193.46 | 182.08 | 184.25 | 2,578,958 | -6.60(-3.46%) |
Oct 19, 2022 | 197.80 | 198.17 | 189.74 | 190.85 | 1,447,097 | -6.34(-3.21%) |
Oct 18, 2022 | 199.29 | 200.49 | 195.66 | 197.19 | 1,523,508 | +1.10(+0.56%) |
Oct 17, 2022 | 196.29 | 197.88 | 194.20 | 196.09 | 1,195,606 | +2.95(+1.53%) |
Oct 14, 2022 | 199.29 | 199.29 | 192.76 | 193.15 | 1,103,457 | -4.10(-2.08%) |
Oct 13, 2022 | 194.38 | 198.91 | 189.49 | 197.25 | 1,720,753 | -0.69(-0.35%) |
Oct 12, 2022 | 195.41 | 198.96 | 193.94 | 197.94 | 1,706,380 | +2.77(+1.42%) |
Oct 11, 2022 | 190.18 | 196.86 | 190.18 | 195.17 | 1,184,433 | +4.99(+2.62%) |
Oct 10, 2022 | 189.61 | 191.22 | 186.58 | 190.18 | 729,365 | +0.98(+0.52%) |
Oct 07, 2022 | 192.97 | 193.29 | 188.45 | 189.20 | 1,006,702 | -5.31(-2.73%) |
Oct 06, 2022 | 196.85 | 197.84 | 193.65 | 194.51 | 1,107,077 | -1.47(-0.75%) |
Oct 05, 2022 | 190.83 | 197.74 | 190.26 | 195.98 | 1,244,635 | +3.60(+1.87%) |
Oct 04, 2022 | 190.37 | 193.41 | 190.31 | 192.38 | 1,383,068 | +3.66(+1.94%) |
Oct 03, 2022 | 181.79 | 190.47 | 181.16 | 188.72 | 1,388,077 | +8.01(+4.43%) |
Sep 30, 2022 | 180.85 | 182.40 | 176.35 | 180.71 | 1,251,997 | -1.56(-0.86%) |
Sep 29, 2022 | 186.16 | 186.69 | 181.25 | 182.27 | 1,064,465 | -4.64(-2.48%) |
Sep 28, 2022 | 184.44 | 187.40 | 182.58 | 186.91 | 1,366,454 | +3.59(+1.96%) |
Sep 27, 2022 | 182.97 | 185.53 | 181.34 | 183.32 | 1,580,221 | +2.41(+1.33%) |
Sep 26, 2022 | 180.44 | 183.36 | 179.77 | 180.91 | 986,351 | +0.49(+0.27%) |
Sep 23, 2022 | 181.56 | 183.01 | 177.96 | 180.42 | 1,094,860 | -2.74(-1.50%) |
Sep 22, 2022 | 184.01 | 184.14 | 181.13 | 183.16 | 1,506,129 | -1.51(-0.82%) |
Sep 21, 2022 | 187.15 | 188.87 | 184.57 | 184.67 | 1,112,571 | -0.43(-0.23%) |
Sep 20, 2022 | 185.74 | 186.25 | 182.63 | 185.10 | 1,340,854 | -2.51(-1.34%) |
Sep 19, 2022 | 183.60 | 187.84 | 183.33 | 187.61 | 1,186,881 | +2.88(+1.56%) |
Sep 16, 2022 | 181.62 | 186.52 | 180.12 | 184.73 | 1,635,141 | +2.00(+1.10%) |
Sep 15, 2022 | 183.75 | 185.49 | 180.86 | 182.73 | 1,096,415 | -1.02(-0.56%) |
Sep 14, 2022 | 189.07 | 190.23 | 182.36 | 183.75 | 1,471,147 | -4.47(-2.38%) |
Sep 13, 2022 | 194.46 | 194.62 | 187.85 | 188.22 | 1,271,738 | -8.79(-4.46%) |
Sep 12, 2022 | 196.88 | 199.72 | 195.08 | 197.01 | 1,423,713 | +1.68(+0.86%) |
Sep 09, 2022 | 193.95 | 196.38 | 193.46 | 195.33 | 1,131,628 | +1.10(+0.57%) |
Sep 08, 2022 | 189.25 | 194.44 | 188.30 | 194.23 | 1,135,979 | +3.43(+1.80%) |
Sep 07, 2022 | 183.96 | 191.42 | 183.96 | 190.80 | 1,293,370 | +7.99(+4.37%) |
Sep 06, 2022 | 183.07 | 185.77 | 180.16 | 182.81 | 1,172,809 | +0.43(+0.23%) |
Sep 02, 2022 | 185.34 | 185.97 | 180.97 | 182.38 | 792,129 | -0.54(-0.29%) |