Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 220.43 | 224.56 | 217.79 | 224.47 | 544,357 | +3.81(+1.73%) |
Nov 29, 2022 | 221.81 | 224.16 | 220.20 | 220.65 | 399,324 | -0.86(-0.39%) |
Nov 28, 2022 | 220.97 | 222.88 | 219.85 | 221.51 | 520,947 | -1.40(-0.63%) |
Nov 25, 2022 | 221.95 | 223.01 | 221.11 | 222.92 | 118,929 | +2.69(+1.22%) |
Nov 23, 2022 | 220.95 | 223.54 | 217.45 | 220.23 | 349,688 | -1.54(-0.69%) |
Nov 22, 2022 | 225.13 | 226.09 | 220.75 | 221.77 | 447,664 | -2.19(-0.98%) |
Nov 21, 2022 | 218.39 | 225.97 | 217.98 | 223.96 | 549,814 | +5.18(+2.37%) |
Nov 18, 2022 | 216.29 | 221.48 | 216.29 | 218.78 | 986,945 | +3.17(+1.47%) |
Nov 17, 2022 | 214.49 | 216.59 | 213.53 | 215.62 | 655,408 | +0.08(+0.04%) |
Nov 16, 2022 | 215.00 | 216.96 | 213.40 | 215.54 | 539,282 | +0.70(+0.33%) |
Nov 15, 2022 | 214.03 | 216.88 | 211.34 | 214.84 | 870,176 | +2.01(+0.95%) |
Nov 14, 2022 | 218.77 | 222.03 | 212.81 | 212.82 | 767,500 | -6.22(-2.84%) |
Nov 11, 2022 | 228.02 | 229.07 | 216.50 | 219.04 | 821,142 | -15.97(-6.79%) |
Nov 10, 2022 | 234.62 | 236.83 | 230.89 | 235.01 | 307,126 | +5.18(+2.25%) |
Nov 09, 2022 | 234.76 | 234.93 | 228.62 | 229.83 | 299,101 | -5.53(-2.35%) |
Nov 08, 2022 | 234.74 | 237.42 | 233.44 | 235.36 | 300,206 | +0.18(+0.08%) |
Nov 07, 2022 | 234.37 | 236.20 | 231.25 | 235.17 | 335,711 | +0.38(+0.16%) |
Nov 04, 2022 | 235.48 | 238.64 | 230.37 | 234.80 | 375,532 | -0.29(-0.12%) |
Nov 03, 2022 | 236.29 | 237.83 | 222.89 | 235.09 | 852,394 | -9.17(-3.76%) |
Nov 02, 2022 | 245.78 | 242.98 | 244.26 | 495,715 | -2.95(-1.19%) | |
Nov 01, 2022 | 247.92 | 250.26 | 246.70 | 247.20 | 303,926 | -0.22(-0.09%) |
Oct 31, 2022 | 245.51 | 248.30 | 244.94 | 247.43 | 306,230 | -0.28(-0.11%) |
Oct 28, 2022 | 245.46 | 250.07 | 241.03 | 247.71 | 424,573 | +3.57(+1.46%) |
Oct 27, 2022 | 243.78 | 247.13 | 243.62 | 244.13 | 350,201 | +2.29(+0.95%) |
Oct 26, 2022 | 244.59 | 247.31 | 241.37 | 241.84 | 335,973 | -1.39(-0.57%) |
Oct 25, 2022 | 241.18 | 244.35 | 240.93 | 243.23 | 338,658 | +0.61(+0.25%) |
Oct 24, 2022 | 242.53 | 249.74 | 242.32 | 242.62 | 807,922 | +2.11(+0.88%) |
Oct 21, 2022 | 234.45 | 241.76 | 232.97 | 240.51 | 454,036 | +6.62(+2.83%) |
Oct 20, 2022 | 233.34 | 236.20 | 232.50 | 233.89 | 478,639 | -0.12(-0.05%) |
Oct 19, 2022 | 228.05 | 234.24 | 228.05 | 234.02 | 432,414 | +4.40(+1.92%) |
Oct 18, 2022 | 221.68 | 230.05 | 221.21 | 229.62 | 454,615 | +10.16(+4.63%) |
Oct 17, 2022 | 217.20 | 222.85 | 216.60 | 219.46 | 243,481 | +4.66(+2.17%) |
Oct 14, 2022 | 222.12 | 222.12 | 212.21 | 214.80 | 333,900 | -7.21(-3.25%) |
Oct 13, 2022 | 215.81 | 223.29 | 214.89 | 222.01 | 230,931 | +3.81(+1.75%) |
Oct 12, 2022 | 224.19 | 224.67 | 218.05 | 218.19 | 358,238 | -7.70(-3.41%) |
Oct 11, 2022 | 226.32 | 228.72 | 224.75 | 225.90 | 352,514 | -0.35(-0.15%) |
Oct 10, 2022 | 226.15 | 230.17 | 225.05 | 226.24 | 247,449 | +2.10(+0.94%) |
Oct 07, 2022 | 222.94 | 224.31 | 221.52 | 224.14 | 426,707 | +1.02(+0.46%) |
Oct 06, 2022 | 224.37 | 225.65 | 222.87 | 223.12 | 229,886 | -1.15(-0.51%) |
Oct 05, 2022 | 222.10 | 225.84 | 221.13 | 224.27 | 244,256 | +0.79(+0.35%) |
Oct 04, 2022 | 219.86 | 223.55 | 219.86 | 223.48 | 316,246 | +4.92(+2.25%) |
Oct 03, 2022 | 215.84 | 220.32 | 215.10 | 218.56 | 305,707 | +5.37(+2.52%) |
Sep 30, 2022 | 213.82 | 216.72 | 212.31 | 213.19 | 275,300 | -1.76(-0.82%) |
Sep 29, 2022 | 216.26 | 216.26 | 211.28 | 214.95 | 273,357 | -1.94(-0.90%) |
Sep 28, 2022 | 217.20 | 218.40 | 213.43 | 216.90 | 380,588 | +0.43(+0.20%) |
Sep 27, 2022 | 219.61 | 221.04 | 215.61 | 216.46 | 338,214 | -1.89(-0.86%) |
Sep 26, 2022 | 220.79 | 223.09 | 218.23 | 218.35 | 296,682 | -3.28(-1.48%) |
Sep 23, 2022 | 224.56 | 224.93 | 217.13 | 221.63 | 307,510 | -5.03(-2.22%) |
Sep 22, 2022 | 225.05 | 231.33 | 221.36 | 226.66 | 551,502 | +2.81(+1.26%) |
Sep 21, 2022 | 229.27 | 233.38 | 223.77 | 223.85 | 322,200 | -0.22(-0.10%) |
Sep 20, 2022 | 224.73 | 224.73 | 222.13 | 224.08 | 202,013 | -1.73(-0.77%) |
Sep 19, 2022 | 222.18 | 225.86 | 221.82 | 225.81 | 268,273 | +2.41(+1.08%) |
Sep 16, 2022 | 222.90 | 223.85 | 218.97 | 223.40 | 532,017 | -0.18(-0.08%) |
Sep 15, 2022 | 223.18 | 225.99 | 222.02 | 223.59 | 405,022 | -0.55(-0.24%) |
Sep 14, 2022 | 220.41 | 225.40 | 219.60 | 224.13 | 411,058 | +3.45(+1.56%) |
Sep 13, 2022 | 223.54 | 225.52 | 219.95 | 220.69 | 599,885 | -5.50(-2.43%) |
Sep 12, 2022 | 226.79 | 227.56 | 225.41 | 226.18 | 518,082 | -0.29(-0.13%) |
Sep 09, 2022 | 223.56 | 227.42 | 223.56 | 226.47 | 395,212 | +2.99(+1.34%) |
Sep 08, 2022 | 223.82 | 225.02 | 221.77 | 223.48 | 558,646 | -0.44(-0.20%) |
Sep 07, 2022 | 219.30 | 224.70 | 219.01 | 223.92 | 453,954 | +3.44(+1.56%) |
Sep 06, 2022 | 219.96 | 221.29 | 218.92 | 220.49 | 610,224 | +2.19(+1.01%) |
Sep 02, 2022 | 221.13 | 224.17 | 217.46 | 218.29 | 910,268 | -0.66(-0.30%) |