Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 214.58 | 218.26 | 207.41 | 218.02 | 2,027,490 | +5.52(+2.60%) |
Nov 29, 2022 | 213.86 | 215.69 | 209.71 | 212.50 | 1,682,041 | -1.95(-0.91%) |
Nov 28, 2022 | 220.28 | 222.06 | 213.50 | 214.45 | 901,553 | -5.53(-2.51%) |
Nov 25, 2022 | 218.60 | 220.43 | 217.82 | 219.98 | 253,522 | +2.26(+1.04%) |
Nov 23, 2022 | 216.77 | 219.46 | 215.45 | 217.72 | 318,583 | +1.82(+0.84%) |
Nov 22, 2022 | 217.07 | 217.10 | 212.75 | 215.90 | 1,038,171 | +1.00(+0.47%) |
Nov 21, 2022 | 212.67 | 215.69 | 210.88 | 214.90 | 755,165 | +1.12(+0.52%) |
Nov 18, 2022 | 215.36 | 215.36 | 209.90 | 213.78 | 891,813 | +2.36(+1.12%) |
Nov 17, 2022 | 221.00 | 221.00 | 209.44 | 211.42 | 1,497,533 | -12.60(-5.62%) |
Nov 16, 2022 | 223.72 | 225.44 | 220.51 | 224.02 | 592,636 | -0.29(-0.13%) |
Nov 15, 2022 | 226.79 | 227.99 | 222.24 | 224.31 | 809,398 | +1.95(+0.88%) |
Nov 14, 2022 | 224.95 | 227.38 | 222.30 | 222.36 | 828,329 | -4.17(-1.84%) |
Nov 11, 2022 | 222.50 | 228.98 | 222.45 | 226.53 | 1,011,075 | +3.95(+1.77%) |
Nov 10, 2022 | 214.67 | 222.81 | 213.42 | 222.58 | 799,677 | +18.27(+8.94%) |
Nov 09, 2022 | 206.47 | 208.87 | 203.96 | 204.31 | 577,189 | -3.61(-1.74%) |
Nov 08, 2022 | 208.65 | 211.92 | 206.59 | 207.92 | 636,516 | -0.07(-0.03%) |
Nov 07, 2022 | 205.06 | 208.13 | 203.00 | 207.99 | 738,311 | +3.89(+1.91%) |
Nov 04, 2022 | 205.73 | 206.86 | 200.42 | 204.10 | 1,096,809 | +0.24(+0.12%) |
Nov 03, 2022 | 201.30 | 205.75 | 198.07 | 203.86 | 918,881 | -0.49(-0.24%) |
Nov 02, 2022 | 208.44 | 204.25 | 204.35 | 1,040,309 | -5.04(-2.41%) | |
Nov 01, 2022 | 211.36 | 213.50 | 206.74 | 209.39 | 881,968 | -0.28(-0.13%) |
Oct 31, 2022 | 206.03 | 210.07 | 205.95 | 209.67 | 1,812,990 | +1.51(+0.73%) |
Oct 28, 2022 | 201.32 | 208.96 | 200.55 | 208.16 | 1,580,011 | +7.74(+3.86%) |
Oct 27, 2022 | 202.00 | 205.88 | 199.81 | 200.42 | 1,804,076 | -1.68(-0.83%) |
Oct 26, 2022 | 192.55 | 204.68 | 188.62 | 202.10 | 2,410,278 | +4.45(+2.25%) |
Oct 25, 2022 | 188.43 | 197.83 | 188.43 | 197.65 | 2,616,577 | +18.09(+10.07%) |
Oct 24, 2022 | 180.01 | 181.58 | 176.77 | 179.56 | 1,155,841 | +1.41(+0.79%) |
Oct 21, 2022 | 173.81 | 178.36 | 171.24 | 178.15 | 1,409,800 | +3.57(+2.04%) |
Oct 20, 2022 | 178.81 | 180.42 | 174.28 | 174.58 | 1,045,122 | -3.81(-2.14%) |
Oct 19, 2022 | 181.39 | 181.94 | 176.50 | 178.39 | 967,124 | -5.94(-3.22%) |
Oct 18, 2022 | 185.27 | 187.89 | 182.49 | 184.33 | 962,424 | +3.15(+1.74%) |
Oct 17, 2022 | 176.72 | 181.94 | 176.28 | 181.18 | 1,093,667 | +7.77(+4.48%) |
Oct 14, 2022 | 177.92 | 179.18 | 172.84 | 173.41 | 1,018,500 | -2.80(-1.59%) |
Oct 13, 2022 | 167.13 | 178.19 | 165.75 | 176.21 | 1,266,221 | +4.35(+2.53%) |
Oct 12, 2022 | 173.83 | 174.25 | 171.84 | 171.86 | 864,660 | -0.59(-0.34%) |
Oct 11, 2022 | 174.26 | 175.04 | 170.32 | 172.45 | 1,373,105 | -3.46(-1.97%) |
Oct 10, 2022 | 180.88 | 180.96 | 174.41 | 175.91 | 946,156 | -4.43(-2.46%) |
Oct 07, 2022 | 184.60 | 184.88 | 178.78 | 180.34 | 1,200,562 | -7.20(-3.84%) |
Oct 06, 2022 | 191.28 | 192.31 | 187.17 | 187.54 | 1,082,495 | -4.95(-2.57%) |
Oct 05, 2022 | 190.10 | 193.93 | 187.24 | 192.49 | 952,729 | -0.61(-0.32%) |
Oct 04, 2022 | 189.97 | 193.22 | 189.66 | 193.10 | 1,072,927 | +6.90(+3.71%) |
Oct 03, 2022 | 184.24 | 187.96 | 181.06 | 186.20 | 1,036,005 | +5.06(+2.79%) |
Sep 30, 2022 | 182.46 | 187.50 | 180.58 | 181.14 | 2,043,323 | -0.47(-0.26%) |
Sep 29, 2022 | 183.84 | 183.84 | 180.16 | 181.61 | 1,648,978 | -4.08(-2.20%) |
Sep 28, 2022 | 185.01 | 186.76 | 182.59 | 185.69 | 1,652,719 | +2.80(+1.53%) |
Sep 27, 2022 | 188.01 | 190.00 | 182.03 | 182.89 | 1,968,601 | -3.19(-1.71%) |
Sep 26, 2022 | 188.31 | 190.59 | 185.93 | 186.08 | 1,262,128 | -3.35(-1.77%) |
Sep 23, 2022 | 188.78 | 191.21 | 186.24 | 189.43 | 1,244,179 | -1.19(-0.62%) |
Sep 22, 2022 | 194.32 | 194.35 | 190.46 | 190.62 | 956,315 | -4.90(-2.51%) |
Sep 21, 2022 | 201.45 | 203.43 | 195.32 | 195.52 | 733,456 | -4.14(-2.07%) |
Sep 20, 2022 | 201.90 | 202.50 | 197.78 | 199.66 | 740,371 | -4.04(-1.98%) |
Sep 19, 2022 | 203.34 | 203.98 | 200.51 | 203.70 | 916,120 | -1.34(-0.65%) |
Sep 16, 2022 | 205.71 | 205.71 | 201.66 | 205.04 | 1,516,085 | -2.33(-1.12%) |
Sep 15, 2022 | 209.69 | 211.14 | 206.48 | 207.37 | 762,159 | -1.76(-0.84%) |
Sep 14, 2022 | 213.71 | 214.43 | 207.08 | 209.13 | 864,112 | -3.38(-1.59%) |
Sep 13, 2022 | 219.89 | 221.22 | 212.06 | 212.51 | 1,169,058 | -14.23(-6.28%) |
Sep 12, 2022 | 224.41 | 227.63 | 223.54 | 226.74 | 563,148 | +3.57(+1.60%) |
Sep 09, 2022 | 221.14 | 224.65 | 219.34 | 223.17 | 623,765 | +2.05(+0.93%) |
Sep 08, 2022 | 214.07 | 221.33 | 212.68 | 221.12 | 932,806 | +5.98(+2.78%) |
Sep 07, 2022 | 209.44 | 215.65 | 206.79 | 215.14 | 757,499 | +5.48(+2.61%) |
Sep 06, 2022 | 207.47 | 210.52 | 206.21 | 209.66 | 891,174 | +2.40(+1.16%) |
Sep 02, 2022 | 214.10 | 214.10 | 206.50 | 207.26 | 862,837 | -4.36(-2.06%) |