Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 224.49 | 230.20 | 223.30 | 230.16 | 1,848,521 | +6.58(+2.94%) |
Nov 29, 2022 | 223.29 | 225.26 | 222.56 | 223.57 | 896,232 | -0.07(-0.03%) |
Nov 28, 2022 | 226.97 | 229.78 | 222.97 | 223.64 | 1,010,865 | -5.38(-2.35%) |
Nov 25, 2022 | 227.91 | 229.57 | 226.84 | 229.03 | 419,656 | +2.41(+1.06%) |
Nov 23, 2022 | 223.83 | 227.10 | 223.39 | 226.62 | 1,113,344 | +3.71(+1.66%) |
Nov 22, 2022 | 221.24 | 223.28 | 220.34 | 222.91 | 998,313 | +1.84(+0.83%) |
Nov 21, 2022 | 219.46 | 223.37 | 219.10 | 221.07 | 1,284,028 | +1.02(+0.47%) |
Nov 18, 2022 | 218.03 | 220.37 | 217.22 | 220.04 | 1,470,513 | +4.56(+2.11%) |
Nov 17, 2022 | 214.83 | 216.51 | 213.09 | 215.49 | 1,582,772 | -2.24(-1.03%) |
Nov 16, 2022 | 218.77 | 220.23 | 217.04 | 217.73 | 959,993 | -0.70(-0.32%) |
Nov 15, 2022 | 217.66 | 220.42 | 215.07 | 218.43 | 1,622,686 | +2.93(+1.36%) |
Nov 14, 2022 | 219.65 | 221.16 | 215.49 | 215.50 | 1,378,295 | -5.22(-2.36%) |
Nov 11, 2022 | 217.13 | 221.06 | 214.48 | 220.71 | 2,248,995 | +5.24(+2.43%) |
Nov 10, 2022 | 211.57 | 217.15 | 210.56 | 215.47 | 2,152,061 | +11.61(+5.70%) |
Nov 09, 2022 | 206.60 | 207.13 | 203.36 | 203.85 | 1,166,166 | -2.64(-1.28%) |
Nov 08, 2022 | 209.58 | 210.00 | 204.05 | 206.49 | 1,436,994 | -3.62(-1.72%) |
Nov 07, 2022 | 209.78 | 210.11 | 206.20 | 210.11 | 1,743,157 | +2.50(+1.20%) |
Nov 04, 2022 | 203.21 | 207.89 | 202.65 | 207.61 | 2,033,914 | +5.38(+2.66%) |
Nov 03, 2022 | 205.84 | 206.56 | 202.15 | 202.23 | 1,578,667 | -6.36(-3.05%) |
Nov 02, 2022 | 216.18 | 208.40 | 208.59 | 2,449,285 | -7.99(-3.69%) | |
Nov 01, 2022 | 211.13 | 218.28 | 208.62 | 216.58 | 4,359,549 | -9.00(-3.99%) |
Oct 31, 2022 | 224.19 | 226.13 | 222.68 | 225.58 | 2,734,003 | +0.01(+0.00%) |
Oct 28, 2022 | 224.71 | 227.55 | 224.57 | 225.57 | 1,533,606 | +0.94(+0.42%) |
Oct 27, 2022 | 225.54 | 226.76 | 223.17 | 224.64 | 1,792,896 | -0.31(-0.14%) |
Oct 26, 2022 | 222.20 | 227.59 | 220.97 | 224.94 | 1,582,128 | +3.91(+1.77%) |
Oct 25, 2022 | 216.08 | 221.79 | 216.08 | 221.04 | 1,374,210 | +4.05(+1.87%) |
Oct 24, 2022 | 217.24 | 219.08 | 215.53 | 216.98 | 1,096,387 | +2.16(+1.00%) |
Oct 21, 2022 | 210.29 | 215.11 | 206.96 | 214.83 | 1,588,186 | +3.81(+1.80%) |
Oct 20, 2022 | 213.14 | 215.76 | 209.23 | 211.02 | 1,353,709 | -2.21(-1.04%) |
Oct 19, 2022 | 211.02 | 214.08 | 209.94 | 213.23 | 1,636,189 | +1.74(+0.82%) |
Oct 18, 2022 | 219.07 | 221.02 | 211.13 | 211.49 | 1,800,356 | -0.70(-0.33%) |
Oct 17, 2022 | 208.95 | 213.51 | 208.84 | 212.19 | 1,796,323 | +6.40(+3.11%) |
Oct 14, 2022 | 212.92 | 213.46 | 204.93 | 205.79 | 1,633,320 | -4.89(-2.32%) |
Oct 13, 2022 | 201.51 | 213.01 | 199.99 | 210.68 | 1,217,136 | +5.36(+2.61%) |
Oct 12, 2022 | 208.78 | 211.42 | 205.25 | 205.32 | 1,989,873 | -2.77(-1.33%) |
Oct 11, 2022 | 204.55 | 210.81 | 203.29 | 208.09 | 1,745,796 | +3.41(+1.66%) |
Oct 10, 2022 | 207.48 | 207.96 | 202.58 | 204.68 | 1,047,014 | -0.51(-0.25%) |
Oct 07, 2022 | 205.96 | 206.77 | 203.54 | 205.19 | 1,241,935 | -2.85(-1.37%) |
Oct 06, 2022 | 212.30 | 212.94 | 207.76 | 208.05 | 1,069,608 | -4.62(-2.17%) |
Oct 05, 2022 | 210.00 | 214.47 | 209.10 | 212.67 | 776,473 | +0.31(+0.15%) |
Oct 04, 2022 | 208.62 | 212.50 | 208.62 | 212.36 | 1,109,556 | +5.87(+2.84%) |
Oct 03, 2022 | 202.10 | 207.82 | 200.68 | 206.49 | 978,421 | +7.18(+3.60%) |
Sep 30, 2022 | 203.17 | 206.93 | 199.05 | 199.31 | 1,510,121 | -2.89(-1.43%) |
Sep 29, 2022 | 201.32 | 203.37 | 198.18 | 202.20 | 1,125,819 | +0.35(+0.17%) |
Sep 28, 2022 | 200.58 | 203.12 | 198.21 | 201.85 | 1,375,701 | +3.08(+1.55%) |
Sep 27, 2022 | 202.02 | 203.18 | 196.93 | 198.77 | 1,472,749 | -0.57(-0.29%) |
Sep 26, 2022 | 202.20 | 202.94 | 197.07 | 199.34 | 1,124,841 | -3.60(-1.77%) |
Sep 23, 2022 | 203.42 | 204.08 | 198.69 | 202.94 | 1,358,108 | -1.91(-0.93%) |
Sep 22, 2022 | 207.96 | 207.99 | 204.22 | 204.85 | 1,224,660 | -3.52(-1.69%) |
Sep 21, 2022 | 215.41 | 217.05 | 208.28 | 208.37 | 1,019,914 | -5.38(-2.52%) |
Sep 20, 2022 | 214.51 | 215.68 | 210.57 | 213.76 | 1,022,902 | -2.86(-1.32%) |
Sep 19, 2022 | 215.04 | 217.05 | 212.21 | 216.62 | 1,111,685 | -0.36(-0.17%) |
Sep 16, 2022 | 219.97 | 220.66 | 215.06 | 216.99 | 2,370,647 | -5.36(-2.41%) |
Sep 15, 2022 | 221.83 | 226.18 | 221.53 | 222.35 | 1,694,538 | +0.52(+0.23%) |
Sep 14, 2022 | 219.44 | 223.63 | 219.44 | 221.83 | 1,422,223 | +0.33(+0.15%) |
Sep 13, 2022 | 221.69 | 224.52 | 220.00 | 221.50 | 1,532,317 | -5.86(-2.58%) |
Sep 12, 2022 | 225.92 | 228.09 | 225.47 | 227.36 | 2,645,913 | +1.79(+0.80%) |
Sep 09, 2022 | 216.74 | 225.58 | 216.26 | 225.57 | 3,185,182 | +9.53(+4.41%) |
Sep 08, 2022 | 205.15 | 216.20 | 205.15 | 216.03 | 2,647,544 | +8.90(+4.29%) |
Sep 07, 2022 | 198.96 | 207.53 | 198.96 | 207.14 | 1,108,738 | +8.32(+4.18%) |
Sep 06, 2022 | 201.00 | 201.51 | 197.95 | 198.82 | 1,298,438 | -1.01(-0.51%) |
Sep 02, 2022 | 204.97 | 204.97 | 198.02 | 199.83 | 879,815 | -2.86(-1.41%) |