Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 222.59 | 227.42 | 220.93 | 227.39 | 1,694,899 | +4.52(+2.03%) |
Nov 29, 2022 | 224.34 | 224.90 | 220.98 | 222.87 | 781,211 | -2.07(-0.92%) |
Nov 28, 2022 | 226.10 | 226.97 | 224.41 | 224.94 | 730,332 | -1.09(-0.48%) |
Nov 25, 2022 | 225.50 | 226.19 | 224.27 | 226.03 | 291,395 | +1.54(+0.68%) |
Nov 23, 2022 | 225.01 | 225.53 | 223.01 | 224.49 | 889,062 | -0.02(-0.01%) |
Nov 22, 2022 | 225.55 | 227.06 | 223.64 | 224.51 | 888,218 | +0.06(+0.03%) |
Nov 21, 2022 | 218.63 | 224.85 | 217.76 | 224.45 | 1,420,310 | +6.69(+3.07%) |
Nov 18, 2022 | 214.92 | 218.35 | 214.92 | 217.76 | 1,261,583 | +3.47(+1.62%) |
Nov 17, 2022 | 214.02 | 216.71 | 213.47 | 214.29 | 920,032 | -0.48(-0.22%) |
Nov 16, 2022 | 210.56 | 217.00 | 210.56 | 214.77 | 1,262,263 | +5.62(+2.69%) |
Nov 15, 2022 | 210.78 | 211.39 | 207.31 | 209.15 | 1,298,435 | -0.78(-0.37%) |
Nov 14, 2022 | 211.99 | 214.56 | 209.92 | 209.93 | 1,425,137 | -0.73(-0.35%) |
Nov 11, 2022 | 216.62 | 217.71 | 203.54 | 210.66 | 2,782,289 | -7.14(-3.28%) |
Nov 10, 2022 | 225.82 | 225.86 | 212.98 | 217.80 | 1,899,700 | -4.25(-1.92%) |
Nov 09, 2022 | 221.97 | 224.09 | 221.22 | 222.05 | 841,069 | -0.34(-0.15%) |
Nov 08, 2022 | 220.71 | 224.60 | 220.63 | 222.39 | 997,199 | +1.70(+0.77%) |
Nov 07, 2022 | 221.23 | 223.54 | 219.01 | 220.69 | 940,200 | +0.26(+0.12%) |
Nov 04, 2022 | 225.59 | 225.85 | 216.09 | 220.43 | 1,905,295 | -2.95(-1.32%) |
Nov 03, 2022 | 225.55 | 226.34 | 222.93 | 223.37 | 1,467,666 | -2.91(-1.28%) |
Nov 02, 2022 | 229.01 | 226.11 | 226.28 | 1,200,825 | -2.55(-1.11%) | |
Nov 01, 2022 | 229.43 | 231.47 | 228.04 | 228.83 | 880,200 | -0.97(-0.42%) |
Oct 31, 2022 | 231.00 | 232.38 | 229.41 | 229.80 | 995,962 | -1.14(-0.50%) |
Oct 28, 2022 | 226.04 | 231.50 | 225.78 | 230.94 | 896,772 | +5.32(+2.36%) |
Oct 27, 2022 | 224.81 | 227.46 | 224.25 | 225.62 | 1,010,023 | +1.58(+0.70%) |
Oct 26, 2022 | 226.18 | 227.13 | 223.08 | 224.04 | 910,120 | -1.28(-0.57%) |
Oct 25, 2022 | 224.24 | 225.53 | 223.23 | 225.32 | 1,111,544 | +2.08(+0.93%) |
Oct 24, 2022 | 221.36 | 224.20 | 221.25 | 223.25 | 678,739 | +3.60(+1.64%) |
Oct 21, 2022 | 216.20 | 219.87 | 215.12 | 219.65 | 732,684 | +3.35(+1.55%) |
Oct 20, 2022 | 218.32 | 218.58 | 215.44 | 216.30 | 650,531 | -1.46(-0.67%) |
Oct 19, 2022 | 218.93 | 219.88 | 215.64 | 217.76 | 948,965 | -1.01(-0.46%) |
Oct 18, 2022 | 219.04 | 219.90 | 217.12 | 218.77 | 1,053,503 | +1.53(+0.70%) |
Oct 17, 2022 | 215.74 | 217.48 | 215.56 | 217.24 | 784,230 | +2.90(+1.35%) |
Oct 14, 2022 | 219.74 | 219.74 | 213.44 | 214.34 | 887,850 | -4.90(-2.23%) |
Oct 13, 2022 | 213.88 | 220.13 | 212.74 | 219.24 | 839,246 | +3.15(+1.46%) |
Oct 12, 2022 | 217.44 | 218.85 | 216.04 | 216.09 | 980,503 | -0.90(-0.41%) |
Oct 11, 2022 | 215.11 | 218.22 | 214.93 | 216.99 | 872,168 | +1.84(+0.85%) |
Oct 10, 2022 | 213.20 | 215.82 | 212.90 | 215.15 | 617,680 | +2.92(+1.37%) |
Oct 07, 2022 | 212.40 | 213.24 | 210.94 | 212.24 | 984,264 | -0.12(-0.06%) |
Oct 06, 2022 | 216.38 | 217.97 | 211.50 | 212.36 | 785,004 | -4.27(-1.97%) |
Oct 05, 2022 | 216.87 | 218.15 | 213.58 | 216.63 | 868,172 | -0.56(-0.26%) |
Oct 04, 2022 | 216.85 | 219.64 | 215.89 | 217.19 | 986,838 | +1.07(+0.49%) |
Oct 03, 2022 | 213.73 | 216.81 | 212.00 | 216.12 | 1,229,386 | +3.94(+1.86%) |
Sep 30, 2022 | 215.71 | 216.23 | 211.85 | 212.19 | 1,301,909 | -3.20(-1.49%) |
Sep 29, 2022 | 217.50 | 218.41 | 214.04 | 215.39 | 879,317 | -2.41(-1.10%) |
Sep 28, 2022 | 214.32 | 218.99 | 212.17 | 217.80 | 872,386 | +4.69(+2.20%) |
Sep 27, 2022 | 216.37 | 217.94 | 211.93 | 213.11 | 820,601 | -2.26(-1.05%) |
Sep 26, 2022 | 214.81 | 218.29 | 213.79 | 215.37 | 992,975 | -0.15(-0.07%) |
Sep 23, 2022 | 215.82 | 216.62 | 213.24 | 215.53 | 751,970 | -1.52(-0.70%) |
Sep 22, 2022 | 214.93 | 218.36 | 214.44 | 217.05 | 790,198 | +2.03(+0.94%) |
Sep 21, 2022 | 214.81 | 218.13 | 214.81 | 215.02 | 784,717 | +0.91(+0.42%) |
Sep 20, 2022 | 213.15 | 214.69 | 212.13 | 214.11 | 883,317 | -0.39(-0.18%) |
Sep 19, 2022 | 211.15 | 214.81 | 210.43 | 214.50 | 700,269 | +2.87(+1.36%) |
Sep 16, 2022 | 210.50 | 212.37 | 210.48 | 211.63 | 1,357,415 | +0.26(+0.12%) |
Sep 15, 2022 | 213.28 | 213.28 | 209.50 | 211.37 | 1,171,060 | -2.05(-0.96%) |
Sep 14, 2022 | 213.91 | 214.84 | 212.60 | 213.42 | 763,887 | -1.11(-0.52%) |
Sep 13, 2022 | 216.83 | 218.24 | 213.76 | 214.53 | 995,944 | -4.12(-1.88%) |
Sep 12, 2022 | 218.20 | 219.38 | 217.29 | 218.65 | 675,976 | +0.90(+0.41%) |
Sep 09, 2022 | 217.29 | 219.52 | 216.14 | 217.75 | 741,913 | +0.74(+0.34%) |
Sep 08, 2022 | 217.64 | 218.61 | 214.79 | 217.01 | 778,285 | -2.67(-1.21%) |
Sep 07, 2022 | 214.28 | 220.05 | 214.28 | 219.68 | 892,013 | +5.29(+2.47%) |
Sep 06, 2022 | 217.53 | 218.35 | 213.99 | 214.38 | 1,033,183 | -1.25(-0.58%) |
Sep 02, 2022 | 219.81 | 221.10 | 215.01 | 215.63 | 748,673 | -3.38(-1.54%) |