Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 221.31 | 230.97 | 220.78 | 230.74 | 1,703,437 | +9.77(+4.42%) |
Nov 29, 2022 | 222.81 | 223.12 | 220.06 | 220.96 | 1,118,016 | -1.74(-0.78%) |
Nov 28, 2022 | 224.85 | 226.09 | 222.00 | 222.71 | 1,187,441 | -3.96(-1.75%) |
Nov 25, 2022 | 226.55 | 227.09 | 225.94 | 226.67 | 488,233 | -0.82(-0.36%) |
Nov 23, 2022 | 225.07 | 227.93 | 225.07 | 227.49 | 909,870 | +2.42(+1.07%) |
Nov 22, 2022 | 222.59 | 225.11 | 220.91 | 225.07 | 1,217,526 | +3.21(+1.45%) |
Nov 21, 2022 | 223.20 | 224.03 | 221.13 | 221.86 | 1,478,676 | -2.30(-1.02%) |
Nov 18, 2022 | 226.55 | 226.74 | 222.13 | 224.16 | 1,302,564 | +0.15(+0.07%) |
Nov 17, 2022 | 222.23 | 225.15 | 221.68 | 224.01 | 1,205,131 | -1.68(-0.75%) |
Nov 16, 2022 | 226.79 | 227.27 | 224.85 | 225.70 | 1,322,879 | -2.52(-1.10%) |
Nov 15, 2022 | 229.78 | 230.86 | 225.75 | 228.21 | 1,962,890 | +3.18(+1.41%) |
Nov 14, 2022 | 226.09 | 227.97 | 224.54 | 225.03 | 2,486,679 | -2.76(-1.21%) |
Nov 11, 2022 | 223.30 | 228.44 | 222.58 | 227.79 | 1,300,194 | +4.57(+2.05%) |
Nov 10, 2022 | 216.63 | 223.44 | 216.08 | 223.22 | 2,265,561 | +16.33(+7.89%) |
Nov 09, 2022 | 210.52 | 211.10 | 206.58 | 206.89 | 1,546,208 | -5.10(-2.41%) |
Nov 08, 2022 | 212.27 | 214.81 | 209.43 | 211.99 | 1,961,414 | +0.81(+0.38%) |
Nov 07, 2022 | 210.27 | 211.53 | 208.08 | 211.18 | 1,424,691 | +2.08(+0.99%) |
Nov 04, 2022 | 210.33 | 210.81 | 204.68 | 209.10 | 1,977,729 | +2.70(+1.31%) |
Nov 03, 2022 | 208.20 | 209.53 | 206.03 | 206.40 | 1,554,670 | -4.05(-1.92%) |
Nov 02, 2022 | 218.08 | 210.38 | 210.45 | 3,723,563 | -7.91(-3.62%) | |
Nov 01, 2022 | 223.39 | 223.91 | 218.02 | 218.36 | 1,049,217 | -2.18(-0.99%) |
Oct 31, 2022 | 221.33 | 221.90 | 219.17 | 220.54 | 1,191,409 | -2.38(-1.07%) |
Oct 28, 2022 | 216.37 | 223.30 | 216.16 | 222.91 | 1,068,549 | +5.67(+2.61%) |
Oct 27, 2022 | 219.75 | 220.73 | 216.78 | 217.24 | 1,169,622 | -2.99(-1.36%) |
Oct 26, 2022 | 220.10 | 225.03 | 219.53 | 220.23 | 1,066,998 | -4.80(-2.13%) |
Oct 25, 2022 | 220.71 | 225.30 | 220.68 | 225.03 | 1,020,745 | +5.16(+2.35%) |
Oct 24, 2022 | 218.25 | 220.70 | 215.31 | 219.87 | 1,106,660 | +2.16(+0.99%) |
Oct 21, 2022 | 212.20 | 218.00 | 211.19 | 217.72 | 1,835,087 | +4.73(+2.22%) |
Oct 20, 2022 | 213.94 | 217.66 | 212.15 | 212.98 | 1,131,399 | -1.64(-0.77%) |
Oct 19, 2022 | 214.51 | 216.73 | 212.59 | 214.63 | 1,591,982 | -1.41(-0.65%) |
Oct 18, 2022 | 219.27 | 220.06 | 213.96 | 216.03 | 1,646,263 | +2.26(+1.06%) |
Oct 17, 2022 | 211.27 | 214.36 | 211.27 | 213.78 | 1,371,791 | +7.34(+3.55%) |
Oct 14, 2022 | 214.88 | 215.51 | 206.12 | 206.44 | 1,296,013 | -6.52(-3.06%) |
Oct 13, 2022 | 202.97 | 214.06 | 201.63 | 212.95 | 1,806,635 | +4.50(+2.16%) |
Oct 12, 2022 | 209.18 | 210.17 | 207.63 | 208.45 | 1,878,746 | -0.31(-0.15%) |
Oct 11, 2022 | 210.36 | 212.44 | 207.26 | 208.75 | 2,888,870 | -2.80(-1.32%) |
Oct 10, 2022 | 214.20 | 214.47 | 209.66 | 211.56 | 1,605,451 | -2.75(-1.28%) |
Oct 07, 2022 | 218.57 | 218.59 | 212.84 | 214.31 | 1,885,889 | -7.86(-3.54%) |
Oct 06, 2022 | 222.94 | 225.50 | 221.87 | 222.17 | 1,954,327 | -1.56(-0.70%) |
Oct 05, 2022 | 220.79 | 225.24 | 219.01 | 223.74 | 1,099,692 | -0.27(-0.12%) |
Oct 04, 2022 | 221.24 | 224.38 | 221.24 | 224.00 | 1,667,118 | +7.23(+3.33%) |
Oct 03, 2022 | 213.58 | 218.12 | 211.98 | 216.78 | 1,789,158 | +4.94(+2.33%) |
Sep 30, 2022 | 214.49 | 217.95 | 211.73 | 211.83 | 1,751,394 | -3.60(-1.67%) |
Sep 29, 2022 | 218.30 | 218.35 | 213.05 | 215.44 | 1,480,569 | -5.63(-2.55%) |
Sep 28, 2022 | 216.81 | 222.13 | 215.55 | 221.07 | 1,747,152 | +4.22(+1.95%) |
Sep 27, 2022 | 219.70 | 221.57 | 215.15 | 216.85 | 2,135,596 | +0.04(+0.02%) |
Sep 26, 2022 | 217.46 | 221.14 | 216.30 | 216.81 | 1,423,274 | -1.41(-0.64%) |
Sep 23, 2022 | 219.48 | 219.83 | 215.45 | 218.22 | 2,092,583 | -3.58(-1.62%) |
Sep 22, 2022 | 223.81 | 224.46 | 221.04 | 221.81 | 2,410,774 | -3.12(-1.39%) |
Sep 21, 2022 | 230.21 | 232.89 | 224.91 | 224.93 | 959,342 | -4.11(-1.79%) |
Sep 20, 2022 | 229.28 | 230.99 | 227.32 | 229.04 | 1,064,455 | -2.38(-1.03%) |
Sep 19, 2022 | 227.50 | 231.51 | 227.41 | 231.42 | 856,747 | +1.98(+0.86%) |
Sep 16, 2022 | 229.07 | 229.99 | 226.97 | 229.44 | 1,116,794 | -2.46(-1.06%) |
Sep 15, 2022 | 234.34 | 236.77 | 230.81 | 231.91 | 1,230,305 | -3.96(-1.68%) |
Sep 14, 2022 | 235.28 | 236.78 | 233.56 | 235.87 | 885,513 | +1.51(+0.65%) |
Sep 13, 2022 | 240.28 | 240.90 | 233.73 | 234.36 | 1,278,800 | -12.75(-5.16%) |
Sep 12, 2022 | 245.09 | 247.25 | 245.09 | 247.10 | 762,580 | +2.97(+1.21%) |
Sep 09, 2022 | 240.77 | 244.50 | 240.75 | 244.14 | 864,700 | +5.06(+2.12%) |
Sep 08, 2022 | 235.71 | 239.68 | 234.85 | 239.08 | 853,660 | +1.63(+0.69%) |
Sep 07, 2022 | 232.63 | 238.15 | 232.63 | 237.45 | 813,420 | +4.83(+2.08%) |
Sep 06, 2022 | 234.03 | 234.73 | 230.52 | 232.62 | 1,198,152 | -0.88(-0.38%) |
Sep 02, 2022 | 238.92 | 239.87 | 232.32 | 233.50 | 710,592 | -3.08(-1.30%) |