Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 212.60 | 217.02 | 204.77 | 215.44 | 861,659 | +3.51(+1.66%) |
Nov 29, 2022 | 215.28 | 218.16 | 211.68 | 211.93 | 535,644 | -2.76(-1.29%) |
Nov 28, 2022 | 217.91 | 219.84 | 213.11 | 214.69 | 392,417 | -4.31(-1.97%) |
Nov 25, 2022 | 218.03 | 219.95 | 215.76 | 219.00 | 173,620 | +1.74(+0.80%) |
Nov 23, 2022 | 216.50 | 218.86 | 214.53 | 217.26 | 381,354 | +0.78(+0.36%) |
Nov 22, 2022 | 217.85 | 218.26 | 213.84 | 216.48 | 325,367 | +0.26(+0.12%) |
Nov 21, 2022 | 214.80 | 216.51 | 213.52 | 216.22 | 310,622 | -0.40(-0.18%) |
Nov 18, 2022 | 218.90 | 218.90 | 213.11 | 216.62 | 450,678 | +1.12(+0.52%) |
Nov 17, 2022 | 219.25 | 219.59 | 213.28 | 215.50 | 744,287 | -6.85(-3.08%) |
Nov 16, 2022 | 220.80 | 224.35 | 219.87 | 222.35 | 534,466 | -2.45(-1.09%) |
Nov 15, 2022 | 221.82 | 229.84 | 221.82 | 224.80 | 801,333 | +7.72(+3.56%) |
Nov 14, 2022 | 218.13 | 222.07 | 214.41 | 217.08 | 669,333 | -4.38(-1.98%) |
Nov 11, 2022 | 219.32 | 224.79 | 217.30 | 221.46 | 872,455 | +5.26(+2.43%) |
Nov 10, 2022 | 202.51 | 216.48 | 202.43 | 216.20 | 692,283 | +19.41(+9.86%) |
Nov 09, 2022 | 198.48 | 201.67 | 196.19 | 196.79 | 546,592 | +1.72(+0.88%) |
Nov 08, 2022 | 198.05 | 201.65 | 194.82 | 195.07 | 540,151 | -3.23(-1.63%) |
Nov 07, 2022 | 199.92 | 200.79 | 196.47 | 198.30 | 565,476 | -1.38(-0.69%) |
Nov 04, 2022 | 201.44 | 204.44 | 195.82 | 199.68 | 956,023 | -2.08(-1.03%) |
Nov 03, 2022 | 193.50 | 207.63 | 193.50 | 201.76 | 1,042,609 | +8.84(+4.58%) |
Nov 02, 2022 | 197.13 | 192.92 | 586,950 | -3.42(-1.74%) | ||
Nov 01, 2022 | 201.01 | 202.57 | 194.94 | 196.34 | 445,680 | -1.50(-0.76%) |
Oct 31, 2022 | 198.87 | 202.25 | 196.25 | 197.84 | 595,795 | -1.41(-0.71%) |
Oct 28, 2022 | 191.17 | 199.56 | 190.22 | 199.25 | 828,372 | +7.47(+3.90%) |
Oct 27, 2022 | 197.77 | 197.97 | 190.85 | 191.78 | 553,998 | -5.83(-2.95%) |
Oct 26, 2022 | 195.73 | 200.19 | 192.37 | 197.61 | 886,356 | +0.88(+0.45%) |
Oct 25, 2022 | 183.28 | 196.83 | 183.28 | 196.73 | 1,116,674 | +17.82(+9.96%) |
Oct 24, 2022 | 178.84 | 181.70 | 175.40 | 178.91 | 430,502 | +0.92(+0.52%) |
Oct 21, 2022 | 176.27 | 178.30 | 172.04 | 177.99 | 705,733 | +3.52(+2.02%) |
Oct 20, 2022 | 179.38 | 180.07 | 173.76 | 174.47 | 834,181 | -5.47(-3.04%) |
Oct 19, 2022 | 186.34 | 186.34 | 177.06 | 179.94 | 412,486 | -8.49(-4.51%) |
Oct 18, 2022 | 186.75 | 191.51 | 185.56 | 188.43 | 809,097 | +5.37(+2.93%) |
Oct 17, 2022 | 177.83 | 184.01 | 175.76 | 183.06 | 1,904,669 | +9.16(+5.27%) |
Oct 14, 2022 | 182.94 | 184.91 | 173.81 | 173.90 | 846,701 | -6.42(-3.56%) |
Oct 13, 2022 | 173.12 | 182.09 | 171.43 | 180.32 | 504,641 | +3.21(+1.81%) |
Oct 12, 2022 | 174.92 | 179.71 | 174.00 | 177.11 | 889,076 | +0.86(+0.49%) |
Oct 11, 2022 | 183.50 | 183.54 | 175.87 | 176.25 | 725,529 | -7.73(-4.20%) |
Oct 10, 2022 | 186.76 | 186.79 | 182.03 | 183.98 | 278,874 | -2.54(-1.36%) |
Oct 07, 2022 | 190.53 | 191.78 | 185.59 | 186.52 | 329,845 | -6.85(-3.54%) |
Oct 06, 2022 | 195.53 | 198.41 | 192.00 | 193.37 | 394,489 | -3.85(-1.95%) |
Oct 05, 2022 | 194.79 | 197.88 | 190.50 | 197.22 | 491,374 | -0.04(-0.02%) |
Oct 04, 2022 | 193.85 | 197.38 | 192.03 | 197.26 | 487,068 | +8.07(+4.27%) |
Oct 03, 2022 | 183.84 | 190.52 | 181.03 | 189.19 | 555,723 | +5.41(+2.94%) |
Sep 30, 2022 | 185.71 | 191.30 | 183.49 | 183.78 | 644,837 | -0.24(-0.13%) |
Sep 29, 2022 | 184.50 | 186.98 | 182.80 | 184.02 | 528,282 | -3.34(-1.78%) |
Sep 28, 2022 | 185.85 | 188.19 | 183.22 | 187.36 | 655,950 | +4.11(+2.24%) |
Sep 27, 2022 | 184.85 | 187.45 | 179.95 | 183.25 | 657,823 | -0.48(-0.26%) |
Sep 26, 2022 | 189.19 | 191.99 | 183.51 | 183.73 | 610,674 | -7.11(-3.73%) |
Sep 23, 2022 | 189.42 | 191.08 | 185.17 | 190.84 | 817,177 | -0.18(-0.09%) |
Sep 22, 2022 | 192.67 | 194.30 | 190.85 | 191.02 | 370,145 | -3.67(-1.89%) |
Sep 21, 2022 | 198.02 | 202.18 | 194.50 | 194.69 | 387,099 | -2.55(-1.29%) |
Sep 20, 2022 | 197.81 | 199.04 | 195.21 | 197.24 | 518,070 | -4.50(-2.23%) |
Sep 19, 2022 | 201.86 | 203.49 | 197.87 | 201.74 | 535,531 | -2.75(-1.34%) |
Sep 16, 2022 | 203.61 | 205.65 | 202.01 | 204.49 | 545,923 | -4.31(-2.06%) |
Sep 15, 2022 | 200.54 | 210.90 | 200.53 | 208.80 | 416,545 | +3.17(+1.54%) |
Sep 14, 2022 | 217.11 | 218.58 | 204.59 | 205.63 | 603,822 | -11.04(-5.10%) |
Sep 13, 2022 | 226.86 | 226.86 | 216.10 | 216.67 | 993,863 | -16.32(-7.00%) |
Sep 12, 2022 | 226.15 | 234.40 | 226.01 | 232.99 | 877,549 | +6.79(+3.00%) |
Sep 09, 2022 | 221.85 | 226.47 | 217.32 | 226.20 | 399,500 | +4.48(+2.02%) |
Sep 08, 2022 | 213.08 | 222.83 | 209.32 | 221.72 | 640,155 | +5.81(+2.69%) |
Sep 07, 2022 | 210.14 | 218.37 | 210.14 | 215.91 | 591,175 | +7.16(+3.43%) |
Sep 06, 2022 | 206.85 | 210.19 | 204.23 | 208.75 | 365,832 | +2.01(+0.97%) |
Sep 02, 2022 | 209.79 | 211.85 | 205.34 | 206.74 | 312,666 | -1.96(-0.94%) |