Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 206.85 | 220.50 | 206.85 | 217.83 | 2,556,820 | +12.04(+5.85%) |
Nov 29, 2022 | 208.89 | 211.20 | 203.83 | 205.79 | 399,352 | -3.21(-1.54%) |
Nov 28, 2022 | 214.05 | 217.50 | 207.82 | 209.00 | 409,135 | -6.14(-2.85%) |
Nov 25, 2022 | 214.91 | 216.29 | 214.00 | 215.14 | 157,052 | +0.13(+0.06%) |
Nov 23, 2022 | 209.70 | 216.93 | 208.83 | 215.01 | 299,163 | +6.09(+2.91%) |
Nov 22, 2022 | 206.93 | 209.63 | 200.94 | 208.92 | 463,179 | +3.22(+1.57%) |
Nov 21, 2022 | 205.14 | 208.40 | 204.30 | 205.70 | 583,523 | -1.66(-0.80%) |
Nov 18, 2022 | 207.42 | 211.28 | 205.07 | 207.36 | 573,903 | +0.26(+0.13%) |
Nov 17, 2022 | 213.44 | 215.91 | 206.04 | 207.10 | 502,903 | -11.72(-5.36%) |
Nov 16, 2022 | 225.15 | 225.74 | 217.77 | 218.82 | 351,409 | -8.10(-3.57%) |
Nov 15, 2022 | 221.30 | 228.41 | 221.30 | 226.92 | 545,981 | +13.31(+6.23%) |
Nov 14, 2022 | 213.14 | 215.51 | 209.21 | 213.61 | 279,873 | -2.50(-1.16%) |
Nov 11, 2022 | 215.51 | 221.94 | 214.69 | 216.11 | 509,224 | +1.71(+0.80%) |
Nov 10, 2022 | 208.65 | 216.44 | 208.45 | 214.40 | 634,384 | +16.12(+8.13%) |
Nov 09, 2022 | 200.15 | 201.79 | 196.16 | 198.28 | 627,658 | -4.33(-2.14%) |
Nov 08, 2022 | 200.59 | 205.40 | 196.12 | 202.61 | 665,655 | +2.90(+1.45%) |
Nov 07, 2022 | 203.99 | 205.01 | 192.76 | 199.71 | 862,968 | -2.26(-1.12%) |
Nov 04, 2022 | 212.09 | 215.76 | 195.88 | 201.97 | 1,141,049 | -8.98(-4.26%) |
Nov 03, 2022 | 208.79 | 216.53 | 205.41 | 210.95 | 770,849 | +0.38(+0.18%) |
Nov 02, 2022 | 224.53 | 224.53 | 210.16 | 210.57 | 608,939 | -14.32(-6.37%) |
Nov 01, 2022 | 235.33 | 235.68 | 223.06 | 224.89 | 362,018 | -6.90(-2.98%) |
Oct 31, 2022 | 228.03 | 235.18 | 227.02 | 231.79 | 467,373 | +3.43(+1.50%) |
Oct 28, 2022 | 222.52 | 228.89 | 219.62 | 228.36 | 671,797 | +1.52(+0.67%) |
Oct 27, 2022 | 228.56 | 230.46 | 225.11 | 226.84 | 348,061 | +0.29(+0.13%) |
Oct 26, 2022 | 222.33 | 232.33 | 220.49 | 226.55 | 595,024 | -0.40(-0.18%) |
Oct 25, 2022 | 220.69 | 228.48 | 216.90 | 226.95 | 673,474 | +10.94(+5.06%) |
Oct 24, 2022 | 217.69 | 217.69 | 209.43 | 216.01 | 405,640 | +1.30(+0.61%) |
Oct 21, 2022 | 216.85 | 217.07 | 205.41 | 214.71 | 542,433 | -2.19(-1.01%) |
Oct 20, 2022 | 221.15 | 224.72 | 214.36 | 216.90 | 674,114 | -5.02(-2.26%) |
Oct 19, 2022 | 227.03 | 228.89 | 220.56 | 221.92 | 402,549 | -8.52(-3.70%) |
Oct 18, 2022 | 235.74 | 238.53 | 227.47 | 230.44 | 485,792 | +3.59(+1.58%) |
Oct 17, 2022 | 221.47 | 231.66 | 219.68 | 226.85 | 490,108 | +10.36(+4.79%) |
Oct 14, 2022 | 232.73 | 234.41 | 216.26 | 216.49 | 404,343 | -11.88(-5.20%) |
Oct 13, 2022 | 219.12 | 228.60 | 212.49 | 228.37 | 566,699 | +3.16(+1.40%) |
Oct 12, 2022 | 229.18 | 230.47 | 223.71 | 225.21 | 352,849 | -3.90(-1.70%) |
Oct 11, 2022 | 235.79 | 237.38 | 224.95 | 229.11 | 712,568 | -7.86(-3.32%) |
Oct 10, 2022 | 242.50 | 243.37 | 233.62 | 236.97 | 425,795 | -8.84(-3.60%) |
Oct 07, 2022 | 258.22 | 258.79 | 244.38 | 245.81 | 578,203 | -19.16(-7.23%) |
Oct 06, 2022 | 260.39 | 269.34 | 259.99 | 264.97 | 713,850 | +3.64(+1.39%) |
Oct 05, 2022 | 249.85 | 262.35 | 247.74 | 261.33 | 565,517 | +9.00(+3.57%) |
Oct 04, 2022 | 251.43 | 254.68 | 249.56 | 252.33 | 535,867 | +8.65(+3.55%) |
Oct 03, 2022 | 244.05 | 244.94 | 237.90 | 243.68 | 728,112 | +2.10(+0.87%) |
Sep 30, 2022 | 244.89 | 249.56 | 241.11 | 241.58 | 657,187 | -4.81(-1.95%) |
Sep 29, 2022 | 248.02 | 249.37 | 242.06 | 246.39 | 423,982 | -5.08(-2.02%) |
Sep 28, 2022 | 242.59 | 253.26 | 241.88 | 251.47 | 454,351 | +10.03(+4.15%) |
Sep 27, 2022 | 237.84 | 241.69 | 235.15 | 241.44 | 337,668 | +8.96(+3.85%) |
Sep 26, 2022 | 236.57 | 241.16 | 232.47 | 232.48 | 404,345 | -4.10(-1.73%) |
Sep 23, 2022 | 236.91 | 239.84 | 232.13 | 236.58 | 481,368 | -4.90(-2.03%) |
Sep 22, 2022 | 247.61 | 248.49 | 240.81 | 241.48 | 444,109 | -7.71(-3.09%) |
Sep 21, 2022 | 253.52 | 257.52 | 247.18 | 249.19 | 226,987 | -1.22(-0.49%) |
Sep 20, 2022 | 250.28 | 253.61 | 248.49 | 250.41 | 265,375 | -3.45(-1.36%) |
Sep 19, 2022 | 246.53 | 254.56 | 245.40 | 253.86 | 302,483 | +5.06(+2.03%) |
Sep 16, 2022 | 249.22 | 250.28 | 243.26 | 248.80 | 500,694 | -4.48(-1.77%) |
Sep 15, 2022 | 253.10 | 260.08 | 249.62 | 253.28 | 389,381 | -4.30(-1.67%) |
Sep 14, 2022 | 256.28 | 259.89 | 252.22 | 257.58 | 298,230 | +2.82(+1.11%) |
Sep 13, 2022 | 251.24 | 256.65 | 251.17 | 254.76 | 278,640 | -6.71(-2.57%) |
Sep 12, 2022 | 260.89 | 262.14 | 257.76 | 261.47 | 257,894 | +3.02(+1.17%) |
Sep 09, 2022 | 252.10 | 260.22 | 252.10 | 258.45 | 398,416 | +8.55(+3.42%) |
Sep 08, 2022 | 244.10 | 253.02 | 242.13 | 249.90 | 261,981 | +3.31(+1.34%) |
Sep 07, 2022 | 239.30 | 247.52 | 238.70 | 246.59 | 286,261 | +8.34(+3.50%) |
Sep 06, 2022 | 235.72 | 238.40 | 231.65 | 238.25 | 363,427 | +2.48(+1.05%) |
Sep 02, 2022 | 240.18 | 240.18 | 233.78 | 235.77 | 322,598 | -1.23(-0.52%) |