Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 232.72 | 237.59 | 230.84 | 236.99 | 2,456,695 | +4.35(+1.87%) |
Nov 29, 2022 | 230.77 | 235.10 | 229.74 | 232.64 | 785,332 | +1.44(+0.62%) |
Nov 28, 2022 | 234.90 | 235.39 | 229.69 | 231.20 | 1,087,235 | -4.95(-2.10%) |
Nov 25, 2022 | 235.76 | 237.99 | 234.22 | 236.15 | 390,378 | +2.06(+0.88%) |
Nov 23, 2022 | 232.21 | 235.04 | 231.08 | 234.09 | 986,788 | +2.51(+1.08%) |
Nov 22, 2022 | 228.37 | 232.55 | 227.73 | 231.59 | 1,564,213 | +5.67(+2.51%) |
Nov 21, 2022 | 225.38 | 228.63 | 224.53 | 225.91 | 1,453,101 | -1.08(-0.47%) |
Nov 18, 2022 | 227.73 | 230.03 | 225.50 | 226.99 | 1,100,616 | +2.74(+1.22%) |
Nov 17, 2022 | 224.29 | 225.71 | 221.82 | 224.25 | 1,288,460 | -3.65(-1.60%) |
Nov 16, 2022 | 224.69 | 230.21 | 223.48 | 227.90 | 2,041,719 | +1.92(+0.85%) |
Nov 15, 2022 | 221.83 | 225.97 | 220.99 | 225.97 | 1,586,784 | +6.34(+2.89%) |
Nov 14, 2022 | 221.66 | 223.73 | 219.63 | 219.63 | 1,240,904 | -1.44(-0.65%) |
Nov 11, 2022 | 219.48 | 221.71 | 216.79 | 221.07 | 1,351,830 | +1.56(+0.71%) |
Nov 10, 2022 | 213.57 | 219.85 | 212.59 | 219.51 | 1,365,219 | +13.31(+6.45%) |
Nov 09, 2022 | 207.19 | 210.81 | 204.75 | 206.20 | 1,237,589 | -2.62(-1.26%) |
Nov 08, 2022 | 210.93 | 212.29 | 206.76 | 208.83 | 1,253,148 | -2.53(-1.20%) |
Nov 07, 2022 | 209.92 | 212.82 | 208.12 | 211.36 | 1,271,691 | +2.30(+1.10%) |
Nov 04, 2022 | 211.37 | 212.10 | 204.46 | 209.06 | 1,670,441 | -0.83(-0.39%) |
Nov 03, 2022 | 208.88 | 211.12 | 205.50 | 209.89 | 1,506,194 | -1.06(-0.50%) |
Nov 02, 2022 | 216.28 | 210.81 | 210.95 | 1,314,290 | -7.21(-3.31%) | |
Nov 01, 2022 | 215.98 | 219.16 | 213.75 | 218.16 | 1,099,611 | +3.61(+1.68%) |
Oct 31, 2022 | 218.03 | 220.28 | 214.30 | 214.55 | 1,444,311 | -6.11(-2.77%) |
Oct 28, 2022 | 215.07 | 221.53 | 213.10 | 220.66 | 1,409,335 | +5.81(+2.70%) |
Oct 27, 2022 | 216.02 | 219.49 | 214.55 | 214.84 | 1,664,861 | +0.29(+0.13%) |
Oct 26, 2022 | 213.50 | 220.71 | 213.50 | 214.56 | 1,501,675 | +3.04(+1.44%) |
Oct 25, 2022 | 207.53 | 217.18 | 206.77 | 211.52 | 2,362,012 | +3.99(+1.92%) |
Oct 24, 2022 | 196.12 | 208.02 | 195.36 | 207.53 | 3,249,540 | +13.52(+6.97%) |
Oct 21, 2022 | 181.11 | 195.42 | 175.93 | 194.02 | 6,373,906 | -11.79(-5.73%) |
Oct 20, 2022 | 206.86 | 211.04 | 204.63 | 205.81 | 2,502,725 | -0.57(-0.28%) |
Oct 19, 2022 | 206.09 | 207.01 | 204.17 | 206.38 | 1,021,341 | -0.82(-0.40%) |
Oct 18, 2022 | 209.51 | 210.66 | 205.91 | 207.20 | 1,479,013 | +3.66(+1.80%) |
Oct 17, 2022 | 202.04 | 205.54 | 201.22 | 203.54 | 975,960 | +4.77(+2.40%) |
Oct 14, 2022 | 205.44 | 205.78 | 198.02 | 198.76 | 1,134,055 | -4.47(-2.20%) |
Oct 13, 2022 | 194.35 | 204.99 | 192.62 | 203.23 | 1,332,335 | +5.44(+2.75%) |
Oct 12, 2022 | 200.01 | 200.85 | 197.61 | 197.80 | 1,155,192 | -2.17(-1.09%) |
Oct 11, 2022 | 196.38 | 202.71 | 195.30 | 199.97 | 1,752,865 | +3.55(+1.81%) |
Oct 10, 2022 | 198.62 | 200.16 | 195.39 | 196.42 | 1,116,520 | -1.35(-0.68%) |
Oct 07, 2022 | 197.15 | 198.04 | 193.34 | 197.77 | 1,320,836 | -1.06(-0.53%) |
Oct 06, 2022 | 199.12 | 202.25 | 197.70 | 198.82 | 1,133,195 | -1.00(-0.50%) |
Oct 05, 2022 | 197.99 | 201.02 | 195.84 | 199.82 | 1,297,843 | -1.34(-0.67%) |
Oct 04, 2022 | 194.10 | 201.53 | 193.96 | 201.16 | 1,838,818 | +10.50(+5.51%) |
Oct 03, 2022 | 184.62 | 192.29 | 182.49 | 190.66 | 1,547,109 | +9.34(+5.15%) |
Sep 30, 2022 | 185.91 | 186.48 | 181.14 | 181.32 | 1,348,191 | -3.84(-2.07%) |
Sep 29, 2022 | 185.11 | 186.49 | 180.98 | 185.16 | 1,144,627 | -2.23(-1.19%) |
Sep 28, 2022 | 183.56 | 188.37 | 182.13 | 187.39 | 1,748,296 | +5.55(+3.05%) |
Sep 27, 2022 | 186.80 | 189.08 | 181.32 | 181.83 | 1,639,370 | -2.89(-1.57%) |
Sep 26, 2022 | 188.34 | 190.23 | 182.66 | 184.72 | 1,403,892 | -4.20(-2.22%) |
Sep 23, 2022 | 189.24 | 189.64 | 185.18 | 188.93 | 1,315,507 | -2.53(-1.32%) |
Sep 22, 2022 | 195.44 | 195.44 | 190.95 | 191.45 | 1,089,067 | -4.72(-2.40%) |
Sep 21, 2022 | 200.94 | 203.28 | 196.08 | 196.17 | 910,207 | -2.88(-1.45%) |
Sep 20, 2022 | 203.66 | 204.43 | 198.07 | 199.05 | 1,296,525 | -6.54(-3.18%) |
Sep 19, 2022 | 203.62 | 205.69 | 201.89 | 205.59 | 1,053,806 | -1.26(-0.61%) |
Sep 16, 2022 | 207.53 | 207.64 | 203.63 | 206.85 | 4,103,256 | +0.69(+0.33%) |
Sep 15, 2022 | 205.36 | 209.39 | 205.15 | 206.16 | 1,044,181 | +0.76(+0.37%) |
Sep 14, 2022 | 208.85 | 208.85 | 202.51 | 205.40 | 1,339,510 | -3.23(-1.55%) |
Sep 13, 2022 | 214.40 | 215.43 | 208.11 | 208.63 | 1,483,189 | -10.16(-4.64%) |
Sep 12, 2022 | 215.91 | 218.83 | 215.40 | 218.78 | 1,535,525 | +2.62(+1.21%) |
Sep 09, 2022 | 213.51 | 218.12 | 212.74 | 216.17 | 1,972,069 | +3.43(+1.61%) |
Sep 08, 2022 | 207.85 | 212.85 | 206.62 | 212.73 | 1,385,763 | +3.98(+1.91%) |
Sep 07, 2022 | 196.95 | 210.27 | 196.95 | 208.75 | 1,832,315 | +11.27(+5.70%) |
Sep 06, 2022 | 197.49 | 200.84 | 194.87 | 197.48 | 1,709,679 | +0.67(+0.34%) |
Sep 02, 2022 | 199.28 | 201.67 | 195.39 | 196.81 | 1,053,820 | +0.57(+0.29%) |