Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 219.72 | 232.16 | 218.48 | 230.50 | 1,966,184 | +11.48(+5.24%) |
Nov 29, 2022 | 231.46 | 231.59 | 215.62 | 219.02 | 594,590 | -11.75(-5.09%) |
Nov 28, 2022 | 240.00 | 242.57 | 229.69 | 230.77 | 241,748 | -12.91(-5.30%) |
Nov 25, 2022 | 238.53 | 245.53 | 237.72 | 243.68 | 108,371 | +3.93(+1.64%) |
Nov 23, 2022 | 237.36 | 245.15 | 235.59 | 239.75 | 147,232 | +1.10(+0.46%) |
Nov 22, 2022 | 231.92 | 239.88 | 231.92 | 238.65 | 255,497 | +7.65(+3.31%) |
Nov 21, 2022 | 240.95 | 248.34 | 230.34 | 231.00 | 377,573 | -8.86(-3.69%) |
Nov 18, 2022 | 242.78 | 243.26 | 235.97 | 239.86 | 193,743 | -1.54(-0.64%) |
Nov 17, 2022 | 242.72 | 244.96 | 239.41 | 241.40 | 162,029 | -5.16(-2.09%) |
Nov 16, 2022 | 248.59 | 251.85 | 245.52 | 246.56 | 207,479 | -1.68(-0.68%) |
Nov 15, 2022 | 241.21 | 249.14 | 238.14 | 248.24 | 258,576 | +9.93(+4.17%) |
Nov 14, 2022 | 239.42 | 241.49 | 231.19 | 238.31 | 213,427 | -1.41(-0.59%) |
Nov 11, 2022 | 237.49 | 242.03 | 235.19 | 239.72 | 294,875 | +4.22(+1.79%) |
Nov 10, 2022 | 230.33 | 236.84 | 230.33 | 235.50 | 323,074 | +12.29(+5.51%) |
Nov 09, 2022 | 225.79 | 226.46 | 220.65 | 223.21 | 212,233 | -2.99(-1.32%) |
Nov 08, 2022 | 227.44 | 228.55 | 224.04 | 226.20 | 403,343 | -1.19(-0.52%) |
Nov 07, 2022 | 233.64 | 234.25 | 225.34 | 227.39 | 292,718 | -5.63(-2.42%) |
Nov 04, 2022 | 238.96 | 238.96 | 228.12 | 233.02 | 194,756 | -4.84(-2.03%) |
Nov 03, 2022 | 233.95 | 242.34 | 233.95 | 237.86 | 188,645 | +2.05(+0.87%) |
Nov 02, 2022 | 240.26 | 241.49 | 233.71 | 235.81 | 193,874 | -5.16(-2.14%) |
Nov 01, 2022 | 241.96 | 244.24 | 239.04 | 240.97 | 215,015 | -0.48(-0.20%) |
Oct 31, 2022 | 238.61 | 243.39 | 238.61 | 241.45 | 282,704 | +0.88(+0.37%) |
Oct 28, 2022 | 239.34 | 242.48 | 237.09 | 240.57 | 243,480 | +4.76(+2.02%) |
Oct 27, 2022 | 258.44 | 260.98 | 229.01 | 235.81 | 477,720 | -12.59(-5.07%) |
Oct 26, 2022 | 251.64 | 254.02 | 245.71 | 248.40 | 251,161 | -4.23(-1.67%) |
Oct 25, 2022 | 250.85 | 258.96 | 250.80 | 252.63 | 158,702 | +2.86(+1.15%) |
Oct 24, 2022 | 254.65 | 254.65 | 246.26 | 249.77 | 215,290 | -3.86(-1.52%) |
Oct 21, 2022 | 245.15 | 254.78 | 244.66 | 253.63 | 171,635 | +7.33(+2.98%) |
Oct 20, 2022 | 251.44 | 252.84 | 243.29 | 246.30 | 168,022 | -2.59(-1.04%) |
Oct 19, 2022 | 250.35 | 250.35 | 245.67 | 248.89 | 148,536 | -4.11(-1.62%) |
Oct 18, 2022 | 257.35 | 258.76 | 249.76 | 253.00 | 223,834 | +0.67(+0.27%) |
Oct 17, 2022 | 247.10 | 253.41 | 244.31 | 252.33 | 231,111 | +10.28(+4.25%) |
Oct 14, 2022 | 251.26 | 252.78 | 241.14 | 242.05 | 141,796 | -8.77(-3.50%) |
Oct 13, 2022 | 240.00 | 251.01 | 238.91 | 250.82 | 370,300 | +6.69(+2.74%) |
Oct 12, 2022 | 246.78 | 247.76 | 240.40 | 244.13 | 138,918 | -3.00(-1.21%) |
Oct 11, 2022 | 250.29 | 252.09 | 244.41 | 247.13 | 190,210 | -2.67(-1.07%) |
Oct 10, 2022 | 252.82 | 252.82 | 245.77 | 249.80 | 239,749 | -3.61(-1.42%) |
Oct 07, 2022 | 252.36 | 255.93 | 248.66 | 253.41 | 237,639 | -0.54(-0.21%) |
Oct 06, 2022 | 256.00 | 263.59 | 252.64 | 253.95 | 295,687 | -2.28(-0.89%) |
Oct 05, 2022 | 248.97 | 256.58 | 245.78 | 256.23 | 253,699 | +6.18(+2.47%) |
Oct 04, 2022 | 245.11 | 250.17 | 243.60 | 250.05 | 234,930 | +6.86(+2.82%) |
Oct 03, 2022 | 239.87 | 244.99 | 238.70 | 243.19 | 189,912 | +4.99(+2.09%) |
Sep 30, 2022 | 235.09 | 240.00 | 235.00 | 238.20 | 226,815 | +4.12(+1.76%) |
Sep 29, 2022 | 238.66 | 240.56 | 230.14 | 234.08 | 225,848 | -5.57(-2.32%) |
Sep 28, 2022 | 233.53 | 240.06 | 229.19 | 239.65 | 275,693 | +6.98(+3.00%) |
Sep 27, 2022 | 224.62 | 234.02 | 222.65 | 232.67 | 413,067 | +11.19(+5.05%) |
Sep 26, 2022 | 221.05 | 225.14 | 219.75 | 221.48 | 225,139 | -0.67(-0.30%) |
Sep 23, 2022 | 220.50 | 222.44 | 216.81 | 222.15 | 209,679 | -1.16(-0.52%) |
Sep 22, 2022 | 223.52 | 224.57 | 220.45 | 223.31 | 162,895 | -1.95(-0.87%) |
Sep 21, 2022 | 228.26 | 230.07 | 223.70 | 225.26 | 175,000 | -0.98(-0.43%) |
Sep 20, 2022 | 230.46 | 232.28 | 222.15 | 226.24 | 153,176 | -4.77(-2.06%) |
Sep 19, 2022 | 223.40 | 231.26 | 223.40 | 231.01 | 246,030 | +4.64(+2.05%) |
Sep 16, 2022 | 221.00 | 227.34 | 217.38 | 226.37 | 593,934 | +3.26(+1.46%) |
Sep 15, 2022 | 226.33 | 226.76 | 220.65 | 223.11 | 174,088 | -3.89(-1.71%) |
Sep 14, 2022 | 225.05 | 228.57 | 224.22 | 227.00 | 252,374 | +1.80(+0.80%) |
Sep 13, 2022 | 221.05 | 229.59 | 221.05 | 225.20 | 313,341 | -0.43(-0.19%) |
Sep 12, 2022 | 222.52 | 227.67 | 222.52 | 225.63 | 192,197 | +4.22(+1.91%) |
Sep 09, 2022 | 216.33 | 221.88 | 216.12 | 221.41 | 153,982 | +5.73(+2.66%) |
Sep 08, 2022 | 210.92 | 216.57 | 210.92 | 215.68 | 111,703 | +2.68(+1.26%) |
Sep 07, 2022 | 207.02 | 213.38 | 207.02 | 213.00 | 126,673 | +5.15(+2.48%) |
Sep 06, 2022 | 207.38 | 209.18 | 204.37 | 207.85 | 125,475 | -0.72(-0.35%) |
Sep 02, 2022 | 208.81 | 211.63 | 207.59 | 208.57 | 121,053 | +0.46(+0.22%) |