Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 205.03 | 206.62 | 200.78 | 206.62 | 412,056 | +2.00(+0.98%) |
Nov 29, 2022 | 204.65 | 208.37 | 204.13 | 204.62 | 244,706 | +1.33(+0.65%) |
Nov 28, 2022 | 204.92 | 207.55 | 203.27 | 203.29 | 266,546 | -3.78(-1.83%) |
Nov 25, 2022 | 207.51 | 209.01 | 205.92 | 207.07 | 96,547 | +0.17(+0.08%) |
Nov 23, 2022 | 207.91 | 210.35 | 206.90 | 206.91 | 269,823 | -1.31(-0.63%) |
Nov 22, 2022 | 206.14 | 208.66 | 205.24 | 208.22 | 418,085 | +4.48(+2.20%) |
Nov 21, 2022 | 200.41 | 204.98 | 199.51 | 203.74 | 354,983 | +2.34(+1.16%) |
Nov 18, 2022 | 202.15 | 202.42 | 197.88 | 201.40 | 346,783 | +0.63(+0.31%) |
Nov 17, 2022 | 195.15 | 200.95 | 194.24 | 200.78 | 372,685 | +3.42(+1.73%) |
Nov 16, 2022 | 196.00 | 198.89 | 195.75 | 197.36 | 254,469 | -0.45(-0.23%) |
Nov 15, 2022 | 197.81 | 199.23 | 195.21 | 197.81 | 440,821 | +1.82(+0.93%) |
Nov 14, 2022 | 188.19 | 198.98 | 187.74 | 195.99 | 745,748 | +7.04(+3.73%) |
Nov 11, 2022 | 199.61 | 199.61 | 186.41 | 188.95 | 828,229 | -13.06(-6.46%) |
Nov 10, 2022 | 201.83 | 202.69 | 198.91 | 202.00 | 333,642 | +6.27(+3.20%) |
Nov 09, 2022 | 198.73 | 200.58 | 194.78 | 195.73 | 312,348 | -4.63(-2.31%) |
Nov 08, 2022 | 199.46 | 202.10 | 197.80 | 200.36 | 364,865 | +2.29(+1.16%) |
Nov 07, 2022 | 198.95 | 199.88 | 196.33 | 198.07 | 343,171 | +0.79(+0.40%) |
Nov 04, 2022 | 200.16 | 200.71 | 195.26 | 197.28 | 421,977 | +3.02(+1.55%) |
Nov 03, 2022 | 191.37 | 197.04 | 190.88 | 194.26 | 312,879 | +0.56(+0.29%) |
Nov 02, 2022 | 198.56 | 193.53 | 193.70 | 392,543 | -5.98(-2.99%) | |
Nov 01, 2022 | 200.08 | 200.22 | 195.81 | 199.68 | 467,479 | +3.50(+1.78%) |
Oct 31, 2022 | 193.59 | 196.87 | 193.12 | 196.18 | 414,150 | +1.90(+0.98%) |
Oct 28, 2022 | 194.62 | 198.18 | 190.26 | 194.28 | 547,968 | -0.36(-0.18%) |
Oct 27, 2022 | 188.61 | 194.77 | 184.59 | 194.64 | 810,437 | +5.62(+2.97%) |
Oct 26, 2022 | 187.98 | 191.43 | 185.36 | 189.03 | 554,030 | +3.39(+1.83%) |
Oct 25, 2022 | 179.60 | 185.65 | 179.59 | 185.64 | 698,796 | +2.88(+1.58%) |
Oct 24, 2022 | 180.13 | 183.69 | 178.51 | 182.75 | 411,698 | +1.67(+0.93%) |
Oct 21, 2022 | 176.25 | 182.53 | 175.05 | 181.08 | 424,341 | +5.56(+3.17%) |
Oct 20, 2022 | 175.31 | 179.80 | 173.30 | 175.52 | 587,234 | -0.41(-0.23%) |
Oct 19, 2022 | 179.99 | 180.84 | 175.23 | 175.93 | 393,492 | -3.84(-2.13%) |
Oct 18, 2022 | 180.58 | 183.45 | 178.33 | 179.76 | 359,727 | +1.12(+0.63%) |
Oct 17, 2022 | 180.58 | 182.70 | 178.05 | 178.65 | 455,416 | +1.69(+0.95%) |
Oct 14, 2022 | 182.72 | 183.99 | 176.31 | 176.96 | 406,593 | -5.16(-2.83%) |
Oct 13, 2022 | 173.51 | 183.44 | 172.82 | 182.12 | 473,316 | +5.50(+3.11%) |
Oct 12, 2022 | 178.57 | 180.67 | 175.79 | 176.62 | 367,144 | -1.74(-0.98%) |
Oct 11, 2022 | 174.96 | 180.33 | 174.96 | 178.36 | 525,171 | +0.28(+0.16%) |
Oct 10, 2022 | 175.07 | 179.92 | 175.07 | 178.08 | 421,174 | +4.50(+2.59%) |
Oct 07, 2022 | 176.24 | 176.94 | 173.34 | 173.58 | 461,695 | -3.52(-1.98%) |
Oct 06, 2022 | 178.26 | 180.14 | 175.96 | 177.10 | 707,456 | -5.93(-3.24%) |
Oct 05, 2022 | 182.35 | 183.80 | 181.07 | 183.03 | 370,620 | -1.60(-0.87%) |
Oct 04, 2022 | 179.03 | 184.88 | 178.37 | 184.62 | 410,522 | +7.32(+4.13%) |
Oct 03, 2022 | 172.94 | 178.78 | 172.94 | 177.30 | 515,499 | +7.48(+4.40%) |
Sep 30, 2022 | 169.46 | 173.40 | 168.74 | 169.82 | 511,500 | +0.04(+0.02%) |
Sep 29, 2022 | 171.70 | 171.70 | 168.69 | 169.78 | 459,135 | -2.22(-1.29%) |
Sep 28, 2022 | 167.70 | 173.51 | 167.39 | 172.00 | 596,145 | +3.93(+2.34%) |
Sep 27, 2022 | 167.00 | 169.38 | 165.96 | 168.07 | 417,463 | +3.50(+2.12%) |
Sep 26, 2022 | 165.22 | 167.32 | 163.82 | 164.57 | 386,322 | -1.92(-1.15%) |
Sep 23, 2022 | 167.25 | 167.25 | 163.85 | 166.49 | 444,360 | -4.02(-2.36%) |
Sep 22, 2022 | 174.97 | 175.65 | 170.15 | 170.51 | 362,862 | -2.64(-1.52%) |
Sep 21, 2022 | 177.20 | 177.91 | 173.15 | 173.15 | 356,539 | -1.56(-0.89%) |
Sep 20, 2022 | 174.26 | 175.65 | 172.50 | 174.71 | 435,635 | -2.09(-1.18%) |
Sep 19, 2022 | 168.91 | 177.62 | 168.91 | 176.81 | 573,369 | +5.96(+3.49%) |
Sep 16, 2022 | 172.00 | 173.15 | 168.61 | 170.85 | 1,545,431 | -2.59(-1.49%) |
Sep 15, 2022 | 174.09 | 176.22 | 172.73 | 173.44 | 539,201 | +0.02(+0.01%) |
Sep 14, 2022 | 180.92 | 180.92 | 171.22 | 173.42 | 673,599 | -9.64(-5.27%) |
Sep 13, 2022 | 184.32 | 186.84 | 182.83 | 183.06 | 321,074 | -5.39(-2.86%) |
Sep 12, 2022 | 193.09 | 193.47 | 188.06 | 188.45 | 347,582 | -3.54(-1.85%) |
Sep 09, 2022 | 187.36 | 192.22 | 187.36 | 191.99 | 331,249 | +6.65(+3.59%) |
Sep 08, 2022 | 182.09 | 185.95 | 180.61 | 185.34 | 383,869 | +1.96(+1.07%) |
Sep 07, 2022 | 178.20 | 183.89 | 176.24 | 183.39 | 278,058 | +3.74(+2.08%) |
Sep 06, 2022 | 179.96 | 182.00 | 178.16 | 179.65 | 576,695 | +0.56(+0.32%) |
Sep 02, 2022 | 181.65 | 184.14 | 178.01 | 179.08 | 299,327 | +0.66(+0.37%) |