Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 220.75 | 229.58 | 220.12 | 229.58 | 2,325,724 | +9.02(+4.09%) |
Nov 29, 2022 | 222.31 | 222.38 | 219.58 | 220.56 | 1,889,962 | -1.44(-0.65%) |
Nov 28, 2022 | 223.72 | 225.03 | 221.35 | 222.00 | 2,763,986 | -3.57(-1.58%) |
Nov 25, 2022 | 225.34 | 226.01 | 224.87 | 225.57 | 1,120,235 | -0.56(-0.25%) |
Nov 23, 2022 | 223.95 | 226.63 | 223.95 | 226.13 | 1,875,003 | +2.15(+0.96%) |
Nov 22, 2022 | 221.71 | 224.10 | 220.34 | 223.98 | 2,063,349 | +3.12(+1.41%) |
Nov 21, 2022 | 221.69 | 222.50 | 220.28 | 220.86 | 2,375,063 | -1.86(-0.83%) |
Nov 18, 2022 | 224.50 | 224.58 | 220.97 | 222.72 | 2,201,274 | +0.44(+0.20%) |
Nov 17, 2022 | 220.43 | 223.19 | 219.87 | 222.27 | 1,823,827 | -1.05(-0.47%) |
Nov 16, 2022 | 224.07 | 224.76 | 222.70 | 223.32 | 1,852,437 | -2.12(-0.94%) |
Nov 15, 2022 | 227.18 | 228.14 | 223.10 | 225.44 | 2,078,843 | +2.66(+1.19%) |
Nov 14, 2022 | 223.83 | 225.76 | 222.58 | 222.79 | 2,708,425 | -2.63(-1.16%) |
Nov 11, 2022 | 222.18 | 225.88 | 221.46 | 225.41 | 3,027,689 | +3.29(+1.48%) |
Nov 10, 2022 | 216.71 | 222.29 | 215.75 | 222.12 | 2,026,328 | +14.55(+7.01%) |
Nov 09, 2022 | 211.39 | 211.77 | 207.29 | 207.58 | 2,434,000 | -5.10(-2.40%) |
Nov 08, 2022 | 212.42 | 215.02 | 209.96 | 212.68 | 2,759,797 | +1.23(+0.58%) |
Nov 07, 2022 | 210.01 | 211.86 | 208.40 | 211.45 | 3,459,742 | +2.17(+1.04%) |
Nov 04, 2022 | 210.55 | 211.23 | 205.20 | 209.28 | 3,320,632 | +2.12(+1.02%) |
Nov 03, 2022 | 208.47 | 209.65 | 206.50 | 207.15 | 3,115,646 | -3.45(-1.64%) |
Nov 02, 2022 | 217.42 | 219.52 | 210.55 | 210.61 | 2,034,923 | -6.99(-3.21%) |
Nov 01, 2022 | 222.09 | 222.70 | 217.12 | 217.59 | 2,447,516 | -2.08(-0.95%) |
Oct 31, 2022 | 220.10 | 220.96 | 218.49 | 219.68 | 3,562,526 | -1.94(-0.87%) |
Oct 28, 2022 | 215.32 | 222.07 | 215.22 | 221.61 | 2,256,790 | +5.10(+2.36%) |
Oct 27, 2022 | 218.87 | 219.79 | 216.02 | 216.51 | 1,722,373 | -1.81(-0.83%) |
Oct 26, 2022 | 217.84 | 222.50 | 217.67 | 218.31 | 1,673,003 | -3.77(-1.70%) |
Oct 25, 2022 | 218.39 | 222.28 | 218.38 | 222.09 | 2,622,956 | +4.25(+1.95%) |
Oct 24, 2022 | 216.03 | 218.56 | 213.53 | 217.83 | 2,093,451 | +2.52(+1.17%) |
Oct 21, 2022 | 209.49 | 215.59 | 208.78 | 215.31 | 1,753,015 | +5.10(+2.43%) |
Oct 20, 2022 | 211.30 | 214.43 | 209.43 | 210.21 | 1,587,980 | -1.46(-0.69%) |
Oct 19, 2022 | 211.75 | 213.72 | 209.70 | 211.67 | 1,760,161 | -1.48(-0.69%) |
Oct 18, 2022 | 215.96 | 216.55 | 211.12 | 213.15 | 1,867,736 | +2.38(+1.13%) |
Oct 17, 2022 | 208.53 | 211.34 | 208.53 | 210.78 | 3,109,404 | +6.44(+3.15%) |
Oct 14, 2022 | 212.07 | 212.64 | 204.00 | 204.33 | 1,768,220 | -5.82(-2.77%) |
Oct 13, 2022 | 200.42 | 211.24 | 199.41 | 210.15 | 2,312,451 | +4.52(+2.20%) |
Oct 12, 2022 | 206.41 | 207.45 | 205.17 | 205.63 | 2,275,153 | -0.30(-0.14%) |
Oct 11, 2022 | 206.90 | 209.35 | 204.61 | 205.93 | 1,933,313 | -2.03(-0.98%) |
Oct 10, 2022 | 210.45 | 210.70 | 206.16 | 207.96 | 2,281,503 | -2.05(-0.98%) |
Oct 07, 2022 | 214.40 | 214.40 | 208.99 | 210.01 | 2,288,614 | -7.51(-3.45%) |
Oct 06, 2022 | 218.45 | 220.76 | 217.22 | 217.53 | 1,667,455 | -1.58(-0.72%) |
Oct 05, 2022 | 216.47 | 220.55 | 214.93 | 219.10 | 1,471,927 | -0.13(-0.06%) |
Oct 04, 2022 | 216.51 | 219.58 | 216.51 | 219.23 | 2,100,897 | +6.66(+3.13%) |
Oct 03, 2022 | 209.18 | 213.75 | 208.11 | 212.57 | 2,359,495 | +4.91(+2.37%) |
Sep 30, 2022 | 210.64 | 213.30 | 207.58 | 207.66 | 2,267,617 | -3.58(-1.70%) |
Sep 29, 2022 | 213.71 | 214.01 | 208.97 | 211.24 | 1,989,653 | -5.05(-2.34%) |
Sep 28, 2022 | 213.16 | 217.48 | 211.35 | 216.29 | 2,236,928 | +3.75(+1.76%) |
Sep 27, 2022 | 215.07 | 216.74 | 210.88 | 212.54 | 2,252,244 | +0.16(+0.07%) |
Sep 26, 2022 | 212.84 | 216.15 | 211.87 | 212.38 | 3,064,060 | -1.43(-0.67%) |
Sep 23, 2022 | 215.12 | 215.16 | 210.99 | 213.81 | 2,148,269 | -3.34(-1.54%) |
Sep 22, 2022 | 218.71 | 219.48 | 216.46 | 217.15 | 2,040,144 | -2.53(-1.15%) |
Sep 21, 2022 | 224.64 | 227.13 | 219.67 | 219.68 | 1,841,959 | -3.88(-1.73%) |
Sep 20, 2022 | 223.66 | 225.10 | 221.84 | 223.56 | 1,570,469 | -2.12(-0.94%) |
Sep 19, 2022 | 221.84 | 225.76 | 221.76 | 225.67 | 2,102,627 | +1.88(+0.84%) |
Sep 16, 2022 | 223.16 | 224.21 | 221.41 | 223.79 | 1,661,759 | -2.02(-0.89%) |
Sep 15, 2022 | 228.03 | 229.91 | 224.80 | 225.81 | 3,064,464 | -3.36(-1.46%) |
Sep 14, 2022 | 228.68 | 230.01 | 226.99 | 229.17 | 1,367,759 | +1.27(+0.56%) |
Sep 13, 2022 | 233.69 | 233.94 | 227.23 | 227.90 | 1,066,452 | -11.65(-4.86%) |
Sep 12, 2022 | 237.79 | 239.63 | 237.71 | 239.55 | 1,314,546 | +2.91(+1.23%) |
Sep 09, 2022 | 233.86 | 237.13 | 233.86 | 236.64 | 937,955 | +4.46(+1.92%) |
Sep 08, 2022 | 229.11 | 232.80 | 228.55 | 232.18 | 1,616,329 | +1.26(+0.55%) |
Sep 07, 2022 | 226.81 | 231.58 | 226.49 | 230.92 | 1,090,857 | +4.39(+1.94%) |
Sep 06, 2022 | 227.98 | 228.56 | 224.82 | 226.53 | 1,318,518 | -0.81(-0.35%) |
Sep 02, 2022 | 232.44 | 233.28 | 226.18 | 227.34 | 1,470,286 | -2.75(-1.19%) |