Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 216.91 | 220.27 | 215.37 | 220.27 | 286,130 | +7.73(+3.64%) |
Nov 29, 2022 | 212.87 | 214.42 | 212.40 | 212.54 | 226,302 | -0.72(-0.34%) |
Nov 28, 2022 | 216.24 | 217.15 | 213.14 | 213.26 | 206,139 | -2.16(-1.00%) |
Nov 25, 2022 | 214.87 | 216.18 | 214.85 | 215.42 | 71,124 | +0.54(+0.25%) |
Nov 23, 2022 | 213.91 | 215.78 | 213.75 | 214.88 | 215,906 | +1.22(+0.57%) |
Nov 22, 2022 | 212.24 | 214.32 | 211.81 | 213.67 | 164,616 | +2.21(+1.05%) |
Nov 21, 2022 | 212.19 | 213.31 | 211.27 | 211.45 | 184,021 | -2.18(-1.02%) |
Nov 18, 2022 | 211.76 | 213.74 | 210.94 | 213.64 | 145,316 | +2.75(+1.30%) |
Nov 17, 2022 | 208.47 | 211.14 | 208.32 | 210.89 | 352,287 | -0.39(-0.18%) |
Nov 16, 2022 | 211.73 | 212.48 | 210.65 | 211.28 | 196,593 | -1.48(-0.70%) |
Nov 15, 2022 | 213.25 | 214.19 | 209.93 | 212.76 | 293,470 | +2.65(+1.26%) |
Nov 14, 2022 | 213.21 | 213.89 | 210.11 | 210.11 | 346,202 | -4.05(-1.89%) |
Nov 11, 2022 | 212.32 | 215.82 | 211.74 | 214.16 | 445,192 | +4.01(+1.91%) |
Nov 10, 2022 | 209.24 | 211.56 | 208.20 | 210.15 | 451,447 | +11.17(+5.61%) |
Nov 09, 2022 | 199.72 | 202.57 | 198.75 | 198.98 | 264,618 | -2.78(-1.38%) |
Nov 08, 2022 | 199.66 | 203.79 | 199.45 | 201.76 | 390,791 | +4.36(+2.21%) |
Nov 07, 2022 | 197.93 | 198.50 | 196.17 | 197.40 | 302,457 | +0.68(+0.35%) |
Nov 04, 2022 | 199.18 | 200.47 | 194.76 | 196.72 | 572,541 | +6.60(+3.47%) |
Nov 03, 2022 | 186.81 | 191.37 | 186.58 | 190.12 | 534,839 | +0.92(+0.49%) |
Nov 02, 2022 | 190.50 | 195.18 | 187.92 | 189.21 | 602,680 | -5.30(-2.73%) |
Nov 01, 2022 | 198.36 | 199.21 | 193.16 | 194.51 | 302,938 | +0.19(+0.10%) |
Oct 31, 2022 | 194.29 | 195.63 | 192.84 | 194.32 | 281,356 | -1.86(-0.95%) |
Oct 28, 2022 | 194.17 | 196.69 | 193.38 | 196.18 | 361,144 | +2.33(+1.20%) |
Oct 27, 2022 | 196.29 | 196.72 | 193.64 | 193.85 | 264,500 | -0.88(-0.45%) |
Oct 26, 2022 | 193.22 | 196.96 | 193.02 | 194.72 | 260,659 | +0.66(+0.34%) |
Oct 25, 2022 | 191.72 | 196.42 | 191.65 | 194.06 | 357,126 | +4.72(+2.49%) |
Oct 24, 2022 | 187.14 | 190.38 | 187.05 | 189.34 | 404,694 | +3.32(+1.78%) |
Oct 21, 2022 | 182.60 | 186.34 | 181.86 | 186.03 | 289,419 | +1.69(+0.92%) |
Oct 20, 2022 | 185.24 | 187.31 | 183.26 | 184.34 | 263,893 | -0.90(-0.49%) |
Oct 19, 2022 | 186.77 | 187.35 | 183.78 | 185.24 | 181,346 | -3.41(-1.81%) |
Oct 18, 2022 | 190.34 | 191.07 | 187.53 | 188.64 | 267,678 | +2.40(+1.29%) |
Oct 17, 2022 | 184.40 | 186.74 | 183.59 | 186.24 | 312,451 | +7.86(+4.41%) |
Oct 14, 2022 | 183.27 | 183.95 | 178.32 | 178.38 | 393,096 | -2.78(-1.54%) |
Oct 13, 2022 | 175.78 | 181.71 | 174.62 | 181.17 | 468,929 | +0.94(+0.52%) |
Oct 12, 2022 | 180.72 | 182.01 | 179.73 | 180.23 | 323,595 | -0.64(-0.35%) |
Oct 11, 2022 | 181.07 | 183.68 | 179.73 | 180.87 | 326,052 | +1.03(+0.57%) |
Oct 10, 2022 | 182.28 | 182.55 | 178.77 | 179.84 | 499,764 | -2.85(-1.56%) |
Oct 07, 2022 | 185.11 | 185.24 | 182.40 | 182.70 | 344,800 | -5.81(-3.08%) |
Oct 06, 2022 | 188.37 | 189.85 | 186.85 | 188.50 | 336,881 | -2.61(-1.36%) |
Oct 05, 2022 | 187.05 | 192.23 | 185.10 | 191.11 | 365,793 | -0.26(-0.13%) |
Oct 04, 2022 | 190.13 | 193.61 | 190.13 | 191.37 | 516,019 | +6.99(+3.79%) |
Oct 03, 2022 | 181.57 | 185.42 | 180.51 | 184.38 | 418,114 | +1.68(+0.92%) |
Sep 30, 2022 | 182.55 | 185.89 | 182.27 | 182.70 | 286,137 | -1.40(-0.76%) |
Sep 29, 2022 | 183.33 | 184.58 | 180.87 | 184.10 | 450,242 | -4.75(-2.52%) |
Sep 28, 2022 | 184.85 | 189.40 | 183.11 | 188.85 | 438,681 | +2.01(+1.08%) |
Sep 27, 2022 | 187.83 | 188.74 | 184.21 | 186.84 | 419,076 | +2.73(+1.48%) |
Sep 26, 2022 | 184.95 | 187.94 | 183.43 | 184.11 | 278,658 | +0.18(+0.10%) |
Sep 23, 2022 | 184.23 | 184.31 | 181.34 | 183.93 | 584,421 | -2.84(-1.52%) |
Sep 22, 2022 | 188.96 | 189.19 | 185.51 | 186.78 | 533,856 | -3.31(-1.74%) |
Sep 21, 2022 | 190.38 | 194.29 | 189.71 | 190.08 | 426,593 | -1.50(-0.78%) |
Sep 20, 2022 | 192.28 | 192.53 | 189.59 | 191.59 | 585,988 | -4.38(-2.24%) |
Sep 19, 2022 | 192.29 | 196.06 | 192.29 | 195.97 | 185,558 | +1.52(+0.78%) |
Sep 16, 2022 | 193.94 | 194.98 | 192.81 | 194.45 | 360,024 | +0.26(+0.13%) |
Sep 15, 2022 | 195.97 | 198.85 | 194.02 | 194.19 | 294,484 | -2.94(-1.49%) |
Sep 14, 2022 | 196.32 | 198.58 | 195.51 | 197.13 | 443,254 | +4.05(+2.10%) |
Sep 13, 2022 | 195.26 | 195.96 | 192.60 | 193.09 | 343,550 | -6.37(-3.19%) |
Sep 12, 2022 | 197.98 | 200.28 | 197.98 | 199.46 | 325,167 | +6.09(+3.15%) |
Sep 09, 2022 | 194.72 | 195.36 | 193.13 | 193.36 | 269,866 | +2.06(+1.08%) |
Sep 08, 2022 | 187.93 | 191.59 | 186.94 | 191.30 | 249,000 | -1.54(-0.80%) |
Sep 07, 2022 | 189.85 | 192.99 | 189.49 | 192.84 | 158,566 | +4.86(+2.58%) |
Sep 06, 2022 | 186.36 | 188.74 | 184.84 | 187.98 | 450,357 | -0.82(-0.43%) |
Sep 02, 2022 | 193.58 | 195.70 | 188.02 | 188.80 | 339,099 | -2.64(-1.38%) |