Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 212.82 | 219.52 | 211.91 | 219.49 | 1,539,459 | +6.60(+3.10%) |
Nov 29, 2022 | 213.29 | 214.05 | 211.94 | 212.88 | 887,204 | -0.36(-0.17%) |
Nov 28, 2022 | 214.97 | 215.90 | 212.76 | 213.25 | 1,016,478 | -3.43(-1.58%) |
Nov 25, 2022 | 216.34 | 216.99 | 216.34 | 216.68 | 277,287 | +0.00(+0.00%) |
Nov 23, 2022 | 215.04 | 216.98 | 215.04 | 216.68 | 573,582 | +1.44(+0.67%) |
Nov 22, 2022 | 213.31 | 215.35 | 212.62 | 215.24 | 759,790 | +2.81(+1.32%) |
Nov 21, 2022 | 212.39 | 213.12 | 211.44 | 212.43 | 878,730 | -0.82(-0.39%) |
Nov 18, 2022 | 214.20 | 214.31 | 211.78 | 213.25 | 494,208 | +0.86(+0.41%) |
Nov 17, 2022 | 210.40 | 212.75 | 210.20 | 212.39 | 1,294,611 | -0.86(-0.40%) |
Nov 16, 2022 | 214.20 | 214.45 | 212.87 | 213.25 | 831,042 | -1.94(-0.90%) |
Nov 15, 2022 | 216.46 | 217.11 | 213.17 | 215.19 | 981,320 | +2.01(+0.94%) |
Nov 14, 2022 | 214.10 | 215.89 | 212.96 | 213.19 | 1,383,184 | -1.89(-0.88%) |
Nov 11, 2022 | 213.17 | 215.57 | 212.39 | 215.07 | 1,107,018 | +2.22(+1.04%) |
Nov 10, 2022 | 208.91 | 213.04 | 208.11 | 212.85 | 1,297,715 | +11.40(+5.66%) |
Nov 09, 2022 | 204.47 | 205.16 | 201.14 | 201.45 | 1,156,927 | -4.30(-2.09%) |
Nov 08, 2022 | 205.27 | 207.58 | 203.47 | 205.75 | 1,143,571 | +1.10(+0.54%) |
Nov 07, 2022 | 203.47 | 205.01 | 202.35 | 204.65 | 1,086,025 | +1.92(+0.95%) |
Nov 04, 2022 | 203.26 | 204.27 | 199.37 | 202.74 | 1,280,090 | +2.55(+1.28%) |
Nov 03, 2022 | 200.17 | 201.92 | 198.87 | 200.18 | 2,398,819 | -2.08(-1.03%) |
Nov 02, 2022 | 207.40 | 202.19 | 202.27 | 1,116,749 | -5.27(-2.54%) | |
Nov 01, 2022 | 210.45 | 210.68 | 207.00 | 207.54 | 1,540,984 | -0.80(-0.39%) |
Oct 31, 2022 | 208.48 | 209.59 | 207.87 | 208.34 | 1,901,285 | -1.52(-0.72%) |
Oct 28, 2022 | 205.00 | 210.06 | 205.00 | 209.86 | 1,066,400 | +4.72(+2.30%) |
Oct 27, 2022 | 206.73 | 207.81 | 204.78 | 205.14 | 988,109 | -1.02(-0.49%) |
Oct 26, 2022 | 205.73 | 209.17 | 205.70 | 206.16 | 1,239,922 | -1.47(-0.71%) |
Oct 25, 2022 | 203.90 | 207.78 | 203.90 | 207.63 | 1,031,428 | +3.65(+1.79%) |
Oct 24, 2022 | 202.60 | 204.64 | 200.97 | 203.98 | 1,159,503 | +2.28(+1.13%) |
Oct 21, 2022 | 196.70 | 202.01 | 196.09 | 201.70 | 1,440,658 | +4.49(+2.28%) |
Oct 20, 2022 | 198.55 | 201.06 | 196.66 | 197.21 | 1,721,714 | -1.59(-0.80%) |
Oct 19, 2022 | 199.15 | 200.73 | 197.18 | 198.80 | 1,926,947 | -1.59(-0.80%) |
Oct 18, 2022 | 202.14 | 202.71 | 198.50 | 200.40 | 1,019,667 | +2.34(+1.18%) |
Oct 17, 2022 | 196.42 | 198.65 | 196.42 | 198.06 | 2,011,035 | +5.09(+2.64%) |
Oct 14, 2022 | 198.79 | 199.83 | 192.58 | 192.97 | 1,693,360 | -4.52(-2.29%) |
Oct 13, 2022 | 188.86 | 198.34 | 187.88 | 197.49 | 1,671,470 | +4.79(+2.48%) |
Oct 12, 2022 | 193.51 | 194.32 | 192.43 | 192.71 | 1,807,091 | -0.53(-0.27%) |
Oct 11, 2022 | 193.72 | 196.14 | 192.01 | 193.24 | 2,728,896 | -1.35(-0.69%) |
Oct 10, 2022 | 196.79 | 196.89 | 193.24 | 194.59 | 1,127,814 | -1.64(-0.84%) |
Oct 07, 2022 | 199.71 | 199.71 | 195.16 | 196.23 | 1,309,735 | -5.71(-2.83%) |
Oct 06, 2022 | 203.14 | 204.83 | 201.61 | 201.94 | 1,583,312 | -1.89(-0.93%) |
Oct 05, 2022 | 201.93 | 205.13 | 200.46 | 203.83 | 1,254,131 | -0.44(-0.22%) |
Oct 04, 2022 | 201.34 | 204.34 | 201.26 | 204.27 | 1,733,960 | +6.33(+3.20%) |
Oct 03, 2022 | 194.76 | 199.00 | 193.87 | 197.94 | 2,677,050 | +4.85(+2.51%) |
Sep 30, 2022 | 195.30 | 197.51 | 192.79 | 193.09 | 2,591,560 | -2.71(-1.38%) |
Sep 29, 2022 | 197.88 | 198.02 | 194.02 | 195.80 | 1,752,038 | -4.00(-2.00%) |
Sep 28, 2022 | 196.37 | 200.86 | 195.52 | 199.80 | 5,332,761 | +3.98(+2.03%) |
Sep 27, 2022 | 198.51 | 199.60 | 194.52 | 195.82 | 1,839,272 | -0.39(-0.20%) |
Sep 26, 2022 | 197.34 | 199.59 | 195.57 | 196.21 | 2,125,538 | -2.09(-1.05%) |
Sep 23, 2022 | 199.62 | 199.80 | 195.78 | 198.29 | 1,324,663 | -3.52(-1.74%) |
Sep 22, 2022 | 203.53 | 203.84 | 201.46 | 201.81 | 955,843 | -2.03(-0.99%) |
Sep 21, 2022 | 208.51 | 210.35 | 203.84 | 203.84 | 1,120,676 | -3.63(-1.75%) |
Sep 20, 2022 | 208.06 | 208.58 | 206.00 | 207.47 | 1,450,325 | -2.44(-1.16%) |
Sep 19, 2022 | 206.52 | 209.97 | 206.47 | 209.90 | 764,016 | +1.61(+0.77%) |
Sep 16, 2022 | 208.06 | 208.64 | 206.58 | 208.30 | 2,511,156 | -2.05(-0.97%) |
Sep 15, 2022 | 211.73 | 213.47 | 209.55 | 210.34 | 678,386 | -2.29(-1.08%) |
Sep 14, 2022 | 212.66 | 213.36 | 210.74 | 212.63 | 1,097,195 | +0.80(+0.38%) |
Sep 13, 2022 | 216.49 | 216.90 | 211.18 | 211.83 | 786,738 | -9.50(-4.29%) |
Sep 12, 2022 | 220.01 | 221.74 | 219.99 | 221.33 | 867,572 | +2.32(+1.06%) |
Sep 09, 2022 | 216.90 | 219.46 | 216.75 | 219.01 | 557,945 | +3.59(+1.67%) |
Sep 08, 2022 | 212.52 | 215.53 | 211.90 | 215.41 | 813,894 | +1.60(+0.75%) |
Sep 07, 2022 | 209.89 | 214.26 | 209.68 | 213.82 | 1,307,204 | +3.94(+1.88%) |
Sep 06, 2022 | 211.46 | 211.75 | 208.69 | 209.87 | 805,280 | -0.90(-0.43%) |
Sep 02, 2022 | 215.13 | 215.76 | 209.81 | 210.77 | 968,994 | -2.19(-1.03%) |