Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 210.41 | 214.77 | 210.18 | 214.37 | 3,700,262 | +2.84(+1.34%) |
Nov 29, 2022 | 210.47 | 211.98 | 209.63 | 211.53 | 1,301,830 | +1.25(+0.59%) |
Nov 28, 2022 | 209.97 | 211.52 | 209.76 | 210.28 | 2,077,009 | -0.81(-0.38%) |
Nov 25, 2022 | 209.89 | 211.44 | 209.56 | 211.09 | 654,925 | +2.03(+0.97%) |
Nov 23, 2022 | 207.94 | 209.42 | 207.94 | 209.06 | 1,430,305 | +1.10(+0.53%) |
Nov 22, 2022 | 206.37 | 208.31 | 205.84 | 207.96 | 1,334,613 | +2.58(+1.26%) |
Nov 21, 2022 | 205.51 | 206.42 | 204.41 | 205.38 | 986,506 | +0.23(+0.11%) |
Nov 18, 2022 | 206.46 | 207.14 | 203.28 | 205.14 | 1,479,352 | +1.07(+0.53%) |
Nov 17, 2022 | 201.19 | 205.00 | 201.11 | 204.07 | 875,051 | +1.72(+0.85%) |
Nov 16, 2022 | 201.84 | 202.85 | 200.37 | 202.35 | 1,171,927 | +0.63(+0.31%) |
Nov 15, 2022 | 202.03 | 202.04 | 198.46 | 201.72 | 1,474,820 | +1.49(+0.75%) |
Nov 14, 2022 | 201.91 | 204.30 | 200.16 | 200.22 | 1,593,529 | -1.13(-0.56%) |
Nov 11, 2022 | 208.83 | 209.18 | 200.54 | 201.35 | 2,684,075 | -5.52(-2.67%) |
Nov 10, 2022 | 209.93 | 209.95 | 204.86 | 206.87 | 2,495,947 | +1.75(+0.85%) |
Nov 09, 2022 | 206.96 | 208.42 | 204.77 | 205.12 | 1,581,751 | -2.24(-1.08%) |
Nov 08, 2022 | 206.00 | 208.49 | 204.05 | 207.36 | 1,418,097 | +0.31(+0.15%) |
Nov 07, 2022 | 205.35 | 208.81 | 204.19 | 207.05 | 2,447,596 | +2.86(+1.40%) |
Nov 04, 2022 | 205.98 | 207.14 | 202.11 | 204.19 | 1,909,584 | -0.47(-0.23%) |
Nov 03, 2022 | 204.10 | 206.67 | 202.93 | 204.66 | 1,599,884 | -0.88(-0.43%) |
Nov 02, 2022 | 207.34 | 210.05 | 205.17 | 205.53 | 2,281,445 | -2.87(-1.38%) |
Nov 01, 2022 | 210.33 | 210.86 | 208.24 | 208.40 | 2,354,260 | -1.38(-0.66%) |
Oct 31, 2022 | 207.53 | 210.38 | 206.90 | 209.78 | 2,621,965 | +0.38(+0.18%) |
Oct 28, 2022 | 204.27 | 209.78 | 203.85 | 209.40 | 1,895,399 | +6.80(+3.36%) |
Oct 27, 2022 | 201.34 | 205.21 | 200.72 | 202.59 | 2,111,544 | +3.30(+1.66%) |
Oct 26, 2022 | 208.62 | 208.93 | 198.32 | 199.30 | 2,203,960 | +2.66(+1.35%) |
Oct 25, 2022 | 195.70 | 196.84 | 193.94 | 196.64 | 2,016,021 | -1.90(-0.96%) |
Oct 24, 2022 | 194.64 | 200.13 | 194.64 | 198.54 | 2,072,197 | +5.46(+2.83%) |
Oct 21, 2022 | 188.21 | 193.26 | 187.03 | 193.09 | 1,566,266 | +5.45(+2.90%) |
Oct 20, 2022 | 189.41 | 191.43 | 187.01 | 187.64 | 1,710,892 | -3.68(-1.92%) |
Oct 19, 2022 | 189.39 | 193.12 | 189.25 | 191.32 | 1,450,281 | +1.30(+0.68%) |
Oct 18, 2022 | 192.39 | 192.63 | 188.00 | 190.02 | 1,176,347 | +1.91(+1.02%) |
Oct 17, 2022 | 185.48 | 188.73 | 185.48 | 188.11 | 1,649,351 | +3.83(+2.08%) |
Oct 14, 2022 | 189.96 | 191.03 | 183.59 | 184.28 | 2,115,961 | -4.84(-2.56%) |
Oct 13, 2022 | 178.21 | 189.85 | 177.01 | 189.12 | 1,595,562 | +8.52(+4.72%) |
Oct 12, 2022 | 181.21 | 183.85 | 179.90 | 180.60 | 1,440,246 | -0.68(-0.38%) |
Oct 11, 2022 | 180.52 | 183.88 | 180.08 | 181.28 | 1,203,902 | +0.76(+0.42%) |
Oct 10, 2022 | 181.81 | 183.04 | 180.05 | 180.52 | 1,323,516 | +0.23(+0.13%) |
Oct 07, 2022 | 183.46 | 183.76 | 179.67 | 180.29 | 1,302,466 | -4.04(-2.19%) |
Oct 06, 2022 | 185.58 | 185.69 | 183.57 | 184.33 | 1,030,833 | -1.77(-0.95%) |
Oct 05, 2022 | 186.57 | 187.84 | 185.74 | 186.10 | 1,011,125 | -2.08(-1.10%) |
Oct 04, 2022 | 183.66 | 188.37 | 183.58 | 188.18 | 1,631,601 | +5.52(+3.02%) |
Oct 03, 2022 | 179.06 | 183.28 | 176.92 | 182.65 | 1,392,133 | +5.10(+2.87%) |
Sep 30, 2022 | 179.87 | 182.04 | 177.32 | 177.56 | 1,962,652 | -1.85(-1.03%) |
Sep 29, 2022 | 175.14 | 180.24 | 173.76 | 179.41 | 2,303,304 | +3.38(+1.92%) |
Sep 28, 2022 | 174.59 | 177.63 | 173.26 | 176.03 | 1,785,981 | +2.13(+1.22%) |
Sep 27, 2022 | 171.45 | 174.68 | 170.37 | 173.90 | 2,267,730 | +3.32(+1.95%) |
Sep 26, 2022 | 174.95 | 175.33 | 169.65 | 170.59 | 1,926,608 | -5.42(-3.08%) |
Sep 23, 2022 | 175.95 | 177.39 | 173.88 | 176.00 | 1,925,820 | -1.17(-0.66%) |
Sep 22, 2022 | 178.31 | 178.95 | 176.48 | 177.17 | 1,819,102 | -0.96(-0.54%) |
Sep 21, 2022 | 183.98 | 184.39 | 178.06 | 178.13 | 1,382,526 | -4.99(-2.72%) |
Sep 20, 2022 | 185.91 | 185.91 | 181.20 | 183.12 | 1,911,694 | -4.20(-2.24%) |
Sep 19, 2022 | 183.54 | 187.38 | 182.64 | 187.32 | 1,235,140 | +2.57(+1.39%) |
Sep 16, 2022 | 185.58 | 186.75 | 184.12 | 184.75 | 3,938,569 | -2.84(-1.51%) |
Sep 15, 2022 | 187.59 | 189.18 | 186.05 | 187.59 | 1,512,624 | -0.26(-0.14%) |
Sep 14, 2022 | 188.46 | 189.39 | 186.00 | 187.85 | 1,715,475 | +0.06(+0.03%) |
Sep 13, 2022 | 189.26 | 190.47 | 187.56 | 187.80 | 1,436,128 | -3.67(-1.92%) |
Sep 12, 2022 | 190.29 | 192.48 | 189.68 | 191.47 | 1,164,823 | +1.92(+1.02%) |
Sep 09, 2022 | 190.08 | 190.78 | 189.00 | 189.55 | 1,420,431 | -0.11(-0.06%) |
Sep 08, 2022 | 187.66 | 189.91 | 186.95 | 189.65 | 1,605,017 | +1.39(+0.74%) |
Sep 07, 2022 | 185.32 | 188.74 | 185.03 | 188.26 | 1,168,182 | +3.16(+1.71%) |
Sep 06, 2022 | 186.39 | 186.94 | 184.59 | 185.10 | 1,142,351 | -0.44(-0.24%) |
Sep 02, 2022 | 188.34 | 190.38 | 184.69 | 185.54 | 1,069,396 | -1.22(-0.66%) |