Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 227.68 | 233.37 | 224.17 | 232.59 | 312,983 | +5.60(+2.47%) |
Nov 29, 2022 | 227.20 | 228.32 | 225.68 | 227.00 | 172,415 | -0.81(-0.35%) |
Nov 28, 2022 | 230.89 | 230.89 | 227.05 | 227.80 | 208,953 | -4.39(-1.89%) |
Nov 25, 2022 | 231.40 | 232.22 | 230.72 | 232.19 | 81,126 | +1.65(+0.72%) |
Nov 23, 2022 | 230.02 | 232.04 | 228.58 | 230.54 | 122,727 | +0.80(+0.35%) |
Nov 22, 2022 | 229.02 | 229.90 | 227.57 | 229.74 | 216,573 | +2.41(+1.06%) |
Nov 21, 2022 | 226.21 | 229.52 | 226.21 | 227.33 | 225,785 | +0.13(+0.06%) |
Nov 18, 2022 | 227.90 | 228.79 | 225.44 | 227.20 | 383,397 | +1.85(+0.82%) |
Nov 17, 2022 | 225.65 | 225.69 | 222.66 | 225.35 | 205,036 | -2.82(-1.24%) |
Nov 16, 2022 | 231.43 | 232.30 | 227.58 | 228.18 | 283,915 | -2.95(-1.28%) |
Nov 15, 2022 | 235.26 | 238.44 | 230.94 | 231.13 | 372,498 | -2.36(-1.01%) |
Nov 14, 2022 | 232.75 | 236.59 | 230.74 | 233.49 | 239,356 | +0.84(+0.36%) |
Nov 11, 2022 | 232.23 | 235.13 | 230.95 | 232.65 | 223,502 | +1.35(+0.58%) |
Nov 10, 2022 | 226.46 | 231.65 | 226.46 | 231.30 | 273,717 | +11.29(+5.13%) |
Nov 09, 2022 | 220.78 | 223.14 | 219.06 | 220.01 | 151,898 | -1.62(-0.73%) |
Nov 08, 2022 | 219.49 | 224.65 | 218.76 | 221.64 | 211,694 | +3.15(+1.44%) |
Nov 07, 2022 | 217.59 | 219.46 | 214.87 | 218.49 | 284,873 | +2.06(+0.95%) |
Nov 04, 2022 | 217.73 | 218.72 | 214.84 | 216.42 | 432,156 | +2.02(+0.94%) |
Nov 03, 2022 | 215.20 | 217.35 | 213.25 | 214.41 | 259,556 | -3.29(-1.51%) |
Nov 02, 2022 | 220.92 | 224.71 | 217.20 | 217.70 | 228,784 | -4.33(-1.95%) |
Nov 01, 2022 | 222.00 | 223.11 | 219.91 | 222.03 | 199,899 | +0.74(+0.33%) |
Oct 31, 2022 | 220.85 | 223.07 | 219.64 | 221.29 | 366,502 | -0.98(-0.44%) |
Oct 28, 2022 | 218.75 | 223.69 | 218.04 | 222.28 | 268,759 | +4.86(+2.23%) |
Oct 27, 2022 | 218.56 | 221.37 | 216.87 | 217.42 | 225,045 | -1.44(-0.66%) |
Oct 26, 2022 | 220.65 | 222.14 | 218.80 | 218.85 | 158,065 | -0.92(-0.42%) |
Oct 25, 2022 | 214.92 | 219.98 | 214.52 | 219.78 | 163,863 | +4.52(+2.10%) |
Oct 24, 2022 | 213.90 | 216.26 | 212.79 | 215.25 | 131,439 | +2.29(+1.08%) |
Oct 21, 2022 | 209.19 | 213.51 | 207.96 | 212.96 | 203,549 | +4.94(+2.37%) |
Oct 20, 2022 | 214.14 | 214.33 | 207.65 | 208.02 | 161,960 | -5.16(-2.42%) |
Oct 19, 2022 | 213.74 | 215.03 | 211.37 | 213.19 | 124,842 | -1.88(-0.87%) |
Oct 18, 2022 | 216.97 | 217.69 | 212.21 | 215.07 | 233,462 | +2.82(+1.33%) |
Oct 17, 2022 | 210.48 | 212.80 | 210.48 | 212.24 | 199,365 | +5.25(+2.54%) |
Oct 14, 2022 | 213.34 | 213.34 | 205.53 | 206.99 | 224,065 | -4.49(-2.12%) |
Oct 13, 2022 | 203.16 | 212.49 | 201.82 | 211.49 | 285,526 | +4.13(+1.99%) |
Oct 12, 2022 | 210.54 | 211.48 | 207.22 | 207.36 | 193,186 | -3.55(-1.68%) |
Oct 11, 2022 | 210.35 | 212.94 | 209.39 | 210.91 | 221,393 | -0.08(-0.04%) |
Oct 10, 2022 | 212.81 | 213.09 | 209.00 | 210.99 | 116,414 | -1.18(-0.56%) |
Oct 07, 2022 | 216.34 | 216.34 | 210.76 | 212.16 | 169,470 | -5.50(-2.53%) |
Oct 06, 2022 | 219.08 | 220.53 | 216.73 | 217.66 | 211,268 | -1.89(-0.86%) |
Oct 05, 2022 | 218.49 | 220.86 | 218.26 | 219.55 | 182,021 | -1.04(-0.47%) |
Oct 04, 2022 | 217.83 | 221.72 | 217.83 | 220.59 | 235,898 | +5.60(+2.60%) |
Oct 03, 2022 | 210.57 | 216.75 | 210.05 | 215.00 | 215,462 | +6.23(+2.98%) |
Sep 30, 2022 | 210.76 | 212.48 | 208.36 | 208.77 | 217,459 | -1.47(-0.70%) |
Sep 29, 2022 | 210.29 | 210.45 | 207.57 | 210.24 | 179,625 | -1.67(-0.79%) |
Sep 28, 2022 | 207.97 | 213.27 | 207.97 | 211.91 | 315,751 | +5.40(+2.61%) |
Sep 27, 2022 | 210.47 | 212.12 | 204.78 | 206.51 | 257,579 | -2.63(-1.26%) |
Sep 26, 2022 | 209.26 | 211.86 | 208.50 | 209.14 | 204,305 | -0.35(-0.17%) |
Sep 23, 2022 | 210.72 | 210.74 | 206.90 | 209.49 | 185,233 | -2.15(-1.02%) |
Sep 22, 2022 | 214.64 | 215.32 | 211.54 | 211.64 | 173,494 | -3.66(-1.70%) |
Sep 21, 2022 | 219.48 | 221.67 | 215.30 | 215.30 | 146,749 | -2.68(-1.23%) |
Sep 20, 2022 | 218.90 | 220.31 | 215.43 | 217.98 | 225,821 | -2.36(-1.07%) |
Sep 19, 2022 | 215.18 | 220.57 | 214.75 | 220.34 | 189,004 | +4.97(+2.31%) |
Sep 16, 2022 | 217.16 | 217.16 | 212.10 | 215.37 | 517,548 | -3.97(-1.81%) |
Sep 15, 2022 | 222.05 | 223.30 | 218.52 | 219.34 | 228,452 | -3.64(-1.63%) |
Sep 14, 2022 | 223.17 | 225.04 | 221.25 | 222.98 | 169,938 | -0.62(-0.28%) |
Sep 13, 2022 | 226.80 | 227.45 | 222.93 | 223.60 | 192,029 | -7.79(-3.37%) |
Sep 12, 2022 | 231.32 | 232.68 | 230.17 | 231.39 | 143,756 | +0.97(+0.42%) |
Sep 09, 2022 | 229.42 | 231.09 | 229.08 | 230.42 | 181,091 | +2.09(+0.92%) |
Sep 08, 2022 | 226.50 | 228.64 | 225.17 | 228.32 | 183,883 | -0.16(-0.07%) |
Sep 07, 2022 | 223.41 | 228.67 | 223.02 | 228.48 | 195,667 | +6.65(+3.00%) |
Sep 06, 2022 | 220.20 | 222.22 | 218.99 | 221.83 | 213,472 | +1.78(+0.81%) |
Sep 02, 2022 | 224.52 | 225.14 | 219.17 | 220.05 | 174,111 | -2.40(-1.08%) |