Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 207.21 | 221.15 | 205.19 | 220.73 | 2,478,262 | +15.94(+7.78%) |
Nov 29, 2022 | 209.50 | 212.70 | 203.53 | 204.79 | 516,439 | -4.41(-2.11%) |
Nov 28, 2022 | 213.08 | 217.34 | 208.09 | 209.20 | 807,988 | -3.52(-1.65%) |
Nov 25, 2022 | 207.89 | 214.26 | 206.36 | 212.72 | 356,465 | +4.23(+2.03%) |
Nov 23, 2022 | 209.99 | 214.67 | 207.46 | 208.49 | 377,445 | -0.92(-0.44%) |
Nov 22, 2022 | 206.31 | 212.69 | 205.00 | 209.41 | 523,850 | +2.76(+1.34%) |
Nov 21, 2022 | 217.83 | 222.59 | 204.38 | 206.65 | 991,503 | -10.71(-4.93%) |
Nov 18, 2022 | 212.01 | 219.03 | 210.75 | 217.36 | 670,181 | +8.24(+3.94%) |
Nov 17, 2022 | 212.84 | 212.84 | 206.50 | 209.12 | 419,531 | -2.87(-1.35%) |
Nov 16, 2022 | 214.54 | 215.68 | 210.66 | 211.99 | 460,468 | -2.30(-1.07%) |
Nov 15, 2022 | 217.43 | 218.95 | 212.39 | 214.29 | 513,664 | +0.81(+0.38%) |
Nov 14, 2022 | 217.06 | 219.17 | 213.47 | 213.48 | 525,960 | -2.89(-1.34%) |
Nov 11, 2022 | 212.45 | 216.52 | 209.57 | 216.37 | 819,425 | +3.92(+1.85%) |
Nov 10, 2022 | 202.79 | 214.57 | 202.21 | 212.45 | 861,251 | +14.51(+7.33%) |
Nov 09, 2022 | 205.00 | 205.00 | 197.22 | 197.94 | 622,830 | -6.82(-3.33%) |
Nov 08, 2022 | 205.11 | 206.95 | 203.09 | 204.76 | 1,081,335 | -0.17(-0.08%) |
Nov 07, 2022 | 208.74 | 210.37 | 204.31 | 204.93 | 487,402 | -3.41(-1.64%) |
Nov 04, 2022 | 215.41 | 215.41 | 203.19 | 208.34 | 749,454 | -7.38(-3.42%) |
Nov 03, 2022 | 210.63 | 220.33 | 210.63 | 215.72 | 1,338,441 | +1.37(+0.64%) |
Nov 02, 2022 | 213.31 | 219.77 | 210.20 | 214.35 | 663,034 | +1.23(+0.58%) |
Nov 01, 2022 | 209.46 | 214.76 | 206.99 | 213.12 | 646,866 | +5.86(+2.83%) |
Oct 31, 2022 | 203.38 | 209.97 | 202.97 | 207.26 | 771,367 | +2.75(+1.34%) |
Oct 28, 2022 | 195.47 | 204.96 | 194.99 | 204.51 | 979,455 | +10.51(+5.42%) |
Oct 27, 2022 | 197.50 | 199.99 | 190.43 | 194.00 | 2,286,189 | -7.02(-3.49%) |
Oct 26, 2022 | 199.58 | 203.24 | 197.83 | 201.02 | 723,535 | +2.46(+1.24%) |
Oct 25, 2022 | 196.09 | 201.07 | 195.80 | 198.56 | 701,131 | +2.71(+1.38%) |
Oct 24, 2022 | 198.33 | 199.13 | 191.49 | 195.85 | 1,425,536 | -3.03(-1.52%) |
Oct 21, 2022 | 194.01 | 199.83 | 193.10 | 198.88 | 968,672 | +5.90(+3.06%) |
Oct 20, 2022 | 191.40 | 197.99 | 190.40 | 192.98 | 670,339 | +0.98(+0.51%) |
Oct 19, 2022 | 192.88 | 194.49 | 190.70 | 192.00 | 769,185 | -2.05(-1.06%) |
Oct 18, 2022 | 195.02 | 197.36 | 192.71 | 194.05 | 654,915 | -1.04(-0.53%) |
Oct 17, 2022 | 186.56 | 195.67 | 186.56 | 195.09 | 604,322 | +9.56(+5.15%) |
Oct 14, 2022 | 193.14 | 195.77 | 185.26 | 185.53 | 706,049 | -6.23(-3.25%) |
Oct 13, 2022 | 182.28 | 191.98 | 181.65 | 191.76 | 2,252,063 | +6.65(+3.59%) |
Oct 12, 2022 | 186.33 | 187.03 | 183.96 | 185.11 | 583,137 | -1.58(-0.85%) |
Oct 11, 2022 | 187.16 | 189.63 | 182.81 | 186.69 | 1,072,774 | -0.13(-0.07%) |
Oct 10, 2022 | 194.46 | 195.18 | 186.56 | 186.82 | 1,341,219 | -8.99(-4.59%) |
Oct 07, 2022 | 201.00 | 202.53 | 194.96 | 195.81 | 844,420 | -6.56(-3.24%) |
Oct 06, 2022 | 199.90 | 202.57 | 198.59 | 202.37 | 814,977 | +1.35(+0.67%) |
Oct 05, 2022 | 199.81 | 202.72 | 195.19 | 201.02 | 1,116,855 | -0.22(-0.11%) |
Oct 04, 2022 | 199.27 | 201.27 | 192.42 | 201.24 | 1,815,297 | +4.45(+2.26%) |
Oct 03, 2022 | 205.10 | 206.93 | 194.01 | 196.79 | 1,430,715 | -3.37(-1.68%) |
Sep 30, 2022 | 208.16 | 216.89 | 199.11 | 200.16 | 1,684,601 | -9.23(-4.41%) |
Sep 29, 2022 | 210.82 | 211.10 | 206.21 | 209.39 | 1,073,880 | -1.37(-0.65%) |
Sep 28, 2022 | 205.58 | 211.50 | 205.80 | 210.76 | 1,016,284 | +8.15(+4.02%) |
Sep 27, 2022 | 201.33 | 204.95 | 200.65 | 202.61 | 806,753 | +5.22(+2.64%) |
Sep 26, 2022 | 200.42 | 204.52 | 197.20 | 197.39 | 715,060 | -3.39(-1.69%) |
Sep 23, 2022 | 202.44 | 203.91 | 198.41 | 200.78 | 544,881 | -1.93(-0.95%) |
Sep 22, 2022 | 205.29 | 205.29 | 200.00 | 202.71 | 634,140 | -3.68(-1.78%) |
Sep 21, 2022 | 212.88 | 214.34 | 206.14 | 206.39 | 472,672 | -5.62(-2.65%) |
Sep 20, 2022 | 216.00 | 219.63 | 210.84 | 212.01 | 625,624 | -3.99(-1.85%) |
Sep 19, 2022 | 210.92 | 216.06 | 208.09 | 216.00 | 952,280 | +3.00(+1.41%) |
Sep 16, 2022 | 207.59 | 213.06 | 205.85 | 213.00 | 1,559,304 | +4.52(+2.17%) |
Sep 15, 2022 | 206.40 | 210.86 | 202.60 | 208.48 | 778,807 | +0.20(+0.10%) |
Sep 14, 2022 | 207.28 | 209.15 | 203.01 | 208.28 | 1,232,312 | +1.69(+0.82%) |
Sep 13, 2022 | 208.25 | 209.38 | 205.02 | 206.59 | 2,297,847 | -5.41(-2.55%) |
Sep 12, 2022 | 214.89 | 216.00 | 210.19 | 212.00 | 2,778,564 | -11.27(-5.05%) |
Sep 09, 2022 | 219.04 | 228.04 | 218.72 | 223.27 | 712,725 | -3.03(-1.34%) |
Sep 08, 2022 | 205.37 | 227.16 | 203.86 | 226.30 | 2,017,237 | +17.44(+8.35%) |
Sep 07, 2022 | 201.49 | 209.14 | 200.25 | 208.86 | 1,262,053 | +7.60(+3.78%) |
Sep 06, 2022 | 204.40 | 204.85 | 199.39 | 201.26 | 981,348 | -4.19(-2.04%) |
Sep 02, 2022 | 210.97 | 213.65 | 204.23 | 205.45 | 644,431 | -5.59(-2.65%) |