Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 205.01 | 206.61 | 200.76 | 206.61 | 412,093 | +2.00(+0.98%) |
Nov 29, 2022 | 204.63 | 208.35 | 204.11 | 204.60 | 244,728 | +1.33(+0.65%) |
Nov 28, 2022 | 204.91 | 207.53 | 203.25 | 203.27 | 266,570 | -3.78(-1.83%) |
Nov 25, 2022 | 207.50 | 208.99 | 205.90 | 207.06 | 96,556 | +0.17(+0.08%) |
Nov 23, 2022 | 207.89 | 210.33 | 206.88 | 206.89 | 269,848 | -1.31(-0.63%) |
Nov 22, 2022 | 206.12 | 208.64 | 205.22 | 208.20 | 418,122 | +4.48(+2.20%) |
Nov 21, 2022 | 200.39 | 204.96 | 199.49 | 203.72 | 355,015 | +2.34(+1.16%) |
Nov 18, 2022 | 202.13 | 202.40 | 197.87 | 201.38 | 346,815 | +0.63(+0.31%) |
Nov 17, 2022 | 195.14 | 200.93 | 194.22 | 200.76 | 372,719 | +3.42(+1.73%) |
Nov 16, 2022 | 195.98 | 198.88 | 195.74 | 197.34 | 254,491 | -0.45(-0.23%) |
Nov 15, 2022 | 197.79 | 199.21 | 195.19 | 197.79 | 440,860 | +1.82(+0.93%) |
Nov 14, 2022 | 188.17 | 198.96 | 187.73 | 195.97 | 745,814 | +7.04(+3.73%) |
Nov 11, 2022 | 199.59 | 199.59 | 186.40 | 188.93 | 828,303 | -13.06(-6.46%) |
Nov 10, 2022 | 201.81 | 202.67 | 198.89 | 201.99 | 333,672 | +6.27(+3.20%) |
Nov 09, 2022 | 198.72 | 200.56 | 194.76 | 195.72 | 312,376 | -4.62(-2.31%) |
Nov 08, 2022 | 199.44 | 202.08 | 197.78 | 200.34 | 364,898 | +2.29(+1.16%) |
Nov 07, 2022 | 198.93 | 199.86 | 196.31 | 198.05 | 343,202 | +0.79(+0.40%) |
Nov 04, 2022 | 200.15 | 200.69 | 195.24 | 197.26 | 422,015 | +3.02(+1.55%) |
Nov 03, 2022 | 191.35 | 197.02 | 190.86 | 194.25 | 312,907 | +0.56(+0.29%) |
Nov 02, 2022 | 198.54 | 193.52 | 193.68 | 392,578 | -5.98(-2.99%) | |
Nov 01, 2022 | 200.06 | 200.20 | 195.79 | 199.66 | 467,520 | +3.50(+1.78%) |
Oct 31, 2022 | 193.57 | 196.85 | 193.11 | 196.16 | 414,187 | +1.90(+0.98%) |
Oct 28, 2022 | 194.61 | 198.16 | 190.24 | 194.26 | 548,017 | -0.36(-0.18%) |
Oct 27, 2022 | 188.59 | 194.75 | 184.57 | 194.62 | 810,509 | +5.62(+2.97%) |
Oct 26, 2022 | 187.97 | 191.41 | 185.35 | 189.01 | 554,079 | +3.39(+1.83%) |
Oct 25, 2022 | 179.58 | 185.63 | 179.57 | 185.62 | 698,858 | +2.88(+1.58%) |
Oct 24, 2022 | 180.12 | 183.67 | 178.50 | 182.74 | 411,734 | +1.68(+0.93%) |
Oct 21, 2022 | 176.23 | 182.51 | 175.04 | 181.06 | 424,379 | +5.56(+3.17%) |
Oct 20, 2022 | 175.30 | 179.79 | 173.28 | 175.50 | 587,287 | -0.41(-0.23%) |
Oct 19, 2022 | 179.97 | 180.82 | 175.21 | 175.91 | 393,527 | -3.84(-2.13%) |
Oct 18, 2022 | 180.57 | 183.43 | 178.32 | 179.75 | 359,759 | +1.12(+0.63%) |
Oct 17, 2022 | 180.57 | 182.68 | 178.03 | 178.63 | 455,457 | +1.68(+0.95%) |
Oct 14, 2022 | 182.70 | 183.97 | 176.29 | 176.94 | 406,630 | -5.16(-2.83%) |
Oct 13, 2022 | 173.50 | 183.42 | 172.81 | 182.10 | 473,358 | +5.50(+3.11%) |
Oct 12, 2022 | 178.55 | 180.65 | 175.78 | 176.60 | 367,177 | -1.74(-0.98%) |
Oct 11, 2022 | 174.94 | 180.31 | 174.94 | 178.35 | 525,218 | +0.28(+0.16%) |
Oct 10, 2022 | 175.06 | 179.90 | 175.06 | 178.06 | 421,212 | +4.50(+2.59%) |
Oct 07, 2022 | 176.22 | 176.92 | 173.32 | 173.57 | 461,737 | -3.51(-1.98%) |
Oct 06, 2022 | 178.24 | 180.13 | 175.94 | 177.08 | 707,519 | -5.93(-3.24%) |
Oct 05, 2022 | 182.34 | 183.78 | 181.05 | 183.01 | 370,654 | -1.60(-0.87%) |
Oct 04, 2022 | 179.02 | 184.87 | 178.36 | 184.61 | 410,558 | +7.32(+4.13%) |
Oct 03, 2022 | 172.92 | 178.76 | 172.92 | 177.28 | 515,546 | +7.48(+4.40%) |
Sep 30, 2022 | 169.45 | 173.38 | 168.73 | 169.81 | 511,546 | +0.04(+0.02%) |
Sep 29, 2022 | 171.69 | 171.69 | 168.68 | 169.77 | 459,176 | -2.22(-1.29%) |
Sep 28, 2022 | 167.69 | 173.50 | 167.37 | 171.99 | 596,199 | +3.93(+2.34%) |
Sep 27, 2022 | 166.99 | 169.37 | 165.94 | 168.06 | 417,501 | +3.50(+2.12%) |
Sep 26, 2022 | 165.20 | 167.31 | 163.81 | 164.56 | 386,357 | -1.92(-1.15%) |
Sep 23, 2022 | 167.24 | 167.24 | 163.84 | 166.48 | 444,399 | -4.02(-2.36%) |
Sep 22, 2022 | 174.96 | 175.63 | 170.13 | 170.50 | 362,895 | -2.64(-1.52%) |
Sep 21, 2022 | 177.19 | 177.89 | 173.14 | 173.14 | 356,571 | -1.56(-0.89%) |
Sep 20, 2022 | 174.25 | 175.63 | 172.49 | 174.70 | 435,674 | -2.09(-1.18%) |
Sep 19, 2022 | 168.89 | 177.61 | 168.89 | 176.79 | 573,421 | +5.96(+3.49%) |
Sep 16, 2022 | 171.98 | 173.13 | 168.60 | 170.83 | 1,545,570 | -2.59(-1.49%) |
Sep 15, 2022 | 174.07 | 176.21 | 172.71 | 173.42 | 539,249 | +0.02(+0.01%) |
Sep 14, 2022 | 180.91 | 180.91 | 171.20 | 173.40 | 673,660 | -9.64(-5.27%) |
Sep 13, 2022 | 184.31 | 186.83 | 182.82 | 183.04 | 321,103 | -5.39(-2.86%) |
Sep 12, 2022 | 193.08 | 193.45 | 188.04 | 188.43 | 347,614 | -3.54(-1.85%) |
Sep 09, 2022 | 187.34 | 192.21 | 187.34 | 191.98 | 331,279 | +6.65(+3.59%) |
Sep 08, 2022 | 182.08 | 185.93 | 180.60 | 185.33 | 383,903 | +1.96(+1.07%) |
Sep 07, 2022 | 178.18 | 183.88 | 176.22 | 183.37 | 278,083 | +3.74(+2.08%) |
Sep 06, 2022 | 179.94 | 181.99 | 178.14 | 179.63 | 576,746 | +0.56(+0.32%) |
Sep 02, 2022 | 181.64 | 184.12 | 177.99 | 179.07 | 299,354 | +0.66(+0.37%) |