Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 236.42 | 239.41 | 231.63 | 234.87 | 1,670,860 | -3.17(-1.33%) |
Nov 29, 2022 | 234.76 | 238.73 | 233.23 | 238.04 | 1,008,180 | +4.89(+2.10%) |
Nov 28, 2022 | 228.94 | 235.06 | 228.27 | 233.15 | 863,137 | +3.19(+1.39%) |
Nov 25, 2022 | 224.85 | 230.68 | 223.83 | 229.95 | 291,759 | +5.57(+2.48%) |
Nov 23, 2022 | 227.06 | 229.67 | 224.02 | 224.39 | 658,832 | -5.38(-2.34%) |
Nov 22, 2022 | 226.96 | 232.52 | 224.71 | 229.76 | 890,663 | +8.77(+3.97%) |
Nov 21, 2022 | 216.43 | 221.76 | 216.32 | 220.99 | 924,462 | +4.47(+2.07%) |
Nov 18, 2022 | 217.44 | 220.60 | 215.01 | 216.52 | 1,628,181 | +0.62(+0.28%) |
Nov 17, 2022 | 211.98 | 219.73 | 211.66 | 215.90 | 1,462,378 | -0.81(-0.38%) |
Nov 16, 2022 | 229.30 | 229.30 | 216.01 | 216.72 | 1,727,324 | -16.37(-7.02%) |
Nov 15, 2022 | 226.46 | 235.62 | 226.46 | 233.09 | 1,395,304 | +4.05(+1.77%) |
Nov 14, 2022 | 226.84 | 235.18 | 226.57 | 229.04 | 1,807,210 | +2.69(+1.19%) |
Nov 11, 2022 | 243.78 | 245.07 | 225.97 | 226.35 | 2,231,971 | -14.27(-5.93%) |
Nov 10, 2022 | 261.50 | 262.74 | 236.34 | 240.62 | 2,348,039 | -15.48(-6.04%) |
Nov 09, 2022 | 264.65 | 267.50 | 253.38 | 256.10 | 1,766,053 | -10.73(-4.02%) |
Nov 08, 2022 | 266.62 | 269.19 | 264.02 | 266.82 | 871,218 | +1.31(+0.49%) |
Nov 07, 2022 | 265.02 | 268.32 | 262.69 | 265.51 | 724,624 | +0.98(+0.37%) |
Nov 04, 2022 | 261.57 | 265.67 | 259.91 | 264.53 | 1,105,175 | +3.74(+1.43%) |
Nov 03, 2022 | 255.66 | 264.02 | 255.11 | 260.80 | 987,533 | +4.14(+1.61%) |
Nov 02, 2022 | 258.31 | 261.47 | 254.34 | 256.65 | 1,222,118 | -0.79(-0.31%) |
Nov 01, 2022 | 259.95 | 261.79 | 255.64 | 257.45 | 1,318,412 | +4.03(+1.59%) |
Oct 31, 2022 | 257.52 | 258.75 | 251.80 | 253.42 | 1,216,033 | -4.50(-1.75%) |
Oct 28, 2022 | 244.90 | 259.19 | 239.89 | 257.92 | 1,882,968 | +7.78(+3.11%) |
Oct 27, 2022 | 249.38 | 254.35 | 248.44 | 250.14 | 1,267,453 | +3.31(+1.34%) |
Oct 26, 2022 | 242.66 | 249.86 | 241.66 | 246.83 | 964,253 | +3.99(+1.64%) |
Oct 25, 2022 | 238.08 | 243.68 | 237.12 | 242.84 | 1,257,182 | +4.28(+1.79%) |
Oct 24, 2022 | 236.63 | 241.29 | 236.63 | 238.56 | 762,604 | +2.12(+0.90%) |
Oct 21, 2022 | 234.69 | 237.62 | 231.04 | 236.44 | 784,649 | +3.22(+1.38%) |
Oct 20, 2022 | 235.96 | 237.64 | 230.28 | 233.22 | 981,390 | -1.77(-0.75%) |
Oct 19, 2022 | 239.34 | 240.65 | 233.91 | 234.99 | 769,994 | -5.00(-2.08%) |
Oct 18, 2022 | 240.69 | 242.89 | 237.34 | 239.99 | 948,939 | +4.06(+1.72%) |
Oct 17, 2022 | 240.87 | 242.32 | 234.61 | 235.93 | 1,113,040 | -0.54(-0.23%) |
Oct 14, 2022 | 246.49 | 250.24 | 234.66 | 236.46 | 1,048,761 | -9.64(-3.92%) |
Oct 13, 2022 | 231.21 | 246.73 | 230.43 | 246.11 | 1,027,701 | +7.61(+3.19%) |
Oct 12, 2022 | 240.82 | 243.69 | 238.37 | 238.49 | 897,158 | +0.74(+0.31%) |
Oct 11, 2022 | 239.96 | 242.02 | 235.97 | 237.75 | 877,377 | -4.11(-1.70%) |
Oct 10, 2022 | 242.67 | 244.35 | 239.15 | 241.86 | 1,043,339 | +1.50(+0.62%) |
Oct 07, 2022 | 241.36 | 241.37 | 230.87 | 240.37 | 1,300,609 | -3.91(-1.60%) |
Oct 06, 2022 | 237.48 | 244.85 | 237.48 | 244.27 | 1,384,527 | +4.99(+2.08%) |
Oct 05, 2022 | 237.79 | 240.70 | 235.66 | 239.29 | 1,212,476 | +1.50(+0.63%) |
Oct 04, 2022 | 227.53 | 237.94 | 227.53 | 237.79 | 1,039,789 | +14.18(+6.34%) |
Oct 03, 2022 | 217.39 | 224.03 | 216.09 | 223.60 | 824,711 | +7.03(+3.25%) |
Sep 30, 2022 | 213.79 | 221.59 | 213.22 | 216.57 | 794,707 | +1.99(+0.93%) |
Sep 29, 2022 | 218.74 | 219.47 | 213.46 | 214.58 | 729,036 | -5.73(-2.60%) |
Sep 28, 2022 | 215.68 | 220.91 | 214.17 | 220.31 | 533,113 | +3.71(+1.71%) |
Sep 27, 2022 | 217.57 | 219.76 | 214.43 | 216.60 | 706,648 | +3.46(+1.62%) |
Sep 26, 2022 | 217.31 | 219.43 | 211.89 | 213.15 | 1,170,337 | -6.27(-2.86%) |
Sep 23, 2022 | 222.34 | 224.67 | 216.11 | 219.41 | 1,276,896 | -8.24(-3.62%) |
Sep 22, 2022 | 227.81 | 229.00 | 224.64 | 227.65 | 874,070 | +1.12(+0.49%) |
Sep 21, 2022 | 227.87 | 234.52 | 225.96 | 226.53 | 520,303 | -0.63(-0.28%) |
Sep 20, 2022 | 228.39 | 231.47 | 226.16 | 227.16 | 1,248,744 | -2.54(-1.10%) |
Sep 19, 2022 | 225.06 | 229.90 | 224.46 | 229.70 | 1,786,225 | +1.79(+0.79%) |
Sep 16, 2022 | 226.96 | 229.04 | 220.98 | 227.91 | 1,602,909 | -3.26(-1.41%) |
Sep 15, 2022 | 230.09 | 233.43 | 229.55 | 231.17 | 1,011,461 | +0.32(+0.14%) |
Sep 14, 2022 | 230.91 | 232.65 | 225.56 | 230.85 | 1,210,161 | +1.36(+0.59%) |
Sep 13, 2022 | 225.25 | 230.82 | 224.05 | 229.49 | 588,871 | -0.49(-0.21%) |
Sep 12, 2022 | 230.03 | 231.87 | 227.75 | 229.98 | 438,260 | +0.73(+0.32%) |
Sep 09, 2022 | 228.00 | 230.81 | 226.29 | 229.24 | 655,943 | +1.95(+0.86%) |
Sep 08, 2022 | 219.98 | 227.38 | 219.93 | 227.29 | 435,509 | +5.45(+2.46%) |
Sep 07, 2022 | 218.15 | 222.82 | 215.34 | 221.84 | 491,201 | +2.93(+1.34%) |
Sep 06, 2022 | 215.35 | 219.24 | 214.54 | 218.91 | 663,551 | +1.57(+0.72%) |
Sep 02, 2022 | 222.15 | 222.15 | 215.71 | 217.34 | 631,476 | -3.19(-1.45%) |