Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 221.07 | 227.13 | 218.61 | 226.84 | 503,002 | +6.61(+3.00%) |
Nov 29, 2022 | 220.09 | 222.07 | 220.09 | 220.23 | 338,072 | +0.15(+0.07%) |
Nov 28, 2022 | 223.30 | 224.34 | 219.59 | 220.08 | 628,314 | -4.42(-1.97%) |
Nov 25, 2022 | 224.25 | 225.47 | 223.33 | 224.50 | 132,550 | +0.10(+0.04%) |
Nov 23, 2022 | 223.01 | 225.28 | 222.22 | 224.40 | 270,862 | +1.09(+0.49%) |
Nov 22, 2022 | 222.24 | 223.51 | 219.47 | 223.31 | 865,047 | +2.33(+1.06%) |
Nov 21, 2022 | 221.57 | 221.89 | 219.51 | 220.98 | 429,334 | -1.65(-0.74%) |
Nov 18, 2022 | 225.00 | 225.00 | 221.54 | 222.63 | 346,576 | +1.27(+0.58%) |
Nov 17, 2022 | 219.76 | 222.09 | 219.08 | 221.35 | 509,330 | -2.46(-1.10%) |
Nov 16, 2022 | 226.82 | 226.93 | 223.12 | 223.81 | 374,042 | -4.06(-1.78%) |
Nov 15, 2022 | 228.26 | 230.18 | 226.28 | 227.88 | 478,206 | +3.86(+1.73%) |
Nov 14, 2022 | 225.42 | 227.50 | 223.41 | 224.01 | 396,298 | -2.31(-1.02%) |
Nov 11, 2022 | 224.89 | 228.83 | 224.60 | 226.33 | 734,884 | +2.48(+1.11%) |
Nov 10, 2022 | 220.02 | 224.14 | 219.13 | 223.84 | 821,485 | +13.54(+6.44%) |
Nov 09, 2022 | 214.92 | 215.50 | 210.00 | 210.30 | 630,416 | -7.00(-3.22%) |
Nov 08, 2022 | 218.23 | 220.26 | 214.63 | 217.30 | 549,117 | +0.29(+0.13%) |
Nov 07, 2022 | 217.23 | 218.16 | 214.44 | 217.01 | 872,471 | +1.09(+0.50%) |
Nov 04, 2022 | 217.81 | 217.85 | 211.94 | 215.93 | 402,582 | +1.14(+0.53%) |
Nov 03, 2022 | 212.83 | 216.93 | 211.93 | 214.79 | 356,606 | -1.06(-0.49%) |
Nov 02, 2022 | 222.96 | 215.73 | 215.85 | 365,717 | -8.25(-3.68%) | |
Nov 01, 2022 | 226.67 | 226.87 | 223.14 | 224.10 | 362,997 | +0.44(+0.19%) |
Oct 31, 2022 | 222.36 | 224.99 | 221.48 | 223.67 | 973,283 | +0.44(+0.19%) |
Oct 28, 2022 | 219.39 | 223.66 | 218.00 | 223.23 | 1,318,437 | +4.80(+2.20%) |
Oct 27, 2022 | 221.40 | 223.06 | 218.22 | 218.43 | 848,089 | -0.68(-0.31%) |
Oct 26, 2022 | 218.74 | 223.88 | 218.27 | 219.11 | 545,615 | +1.13(+0.52%) |
Oct 25, 2022 | 211.98 | 218.88 | 211.98 | 217.98 | 587,910 | +6.46(+3.05%) |
Oct 24, 2022 | 211.88 | 212.38 | 208.43 | 211.53 | 499,174 | +0.27(+0.13%) |
Oct 21, 2022 | 207.22 | 211.70 | 205.44 | 211.26 | 442,864 | +4.35(+2.10%) |
Oct 20, 2022 | 209.10 | 212.24 | 206.05 | 206.91 | 285,274 | -1.85(-0.89%) |
Oct 19, 2022 | 210.97 | 211.97 | 206.99 | 208.76 | 359,546 | -4.18(-1.96%) |
Oct 18, 2022 | 214.89 | 217.35 | 211.25 | 212.94 | 499,990 | +2.54(+1.21%) |
Oct 17, 2022 | 207.88 | 211.14 | 207.62 | 210.40 | 498,364 | +6.92(+3.40%) |
Oct 14, 2022 | 211.35 | 212.90 | 203.32 | 203.48 | 958,942 | -6.50(-3.09%) |
Oct 13, 2022 | 201.63 | 211.10 | 199.41 | 209.98 | 739,294 | +4.41(+2.14%) |
Oct 12, 2022 | 207.00 | 207.00 | 203.30 | 205.57 | 542,273 | -0.96(-0.46%) |
Oct 11, 2022 | 206.17 | 209.65 | 202.63 | 206.53 | 595,527 | -0.55(-0.27%) |
Oct 10, 2022 | 209.61 | 209.61 | 205.42 | 207.08 | 396,821 | -1.65(-0.79%) |
Oct 07, 2022 | 213.50 | 213.79 | 207.81 | 208.73 | 380,087 | -7.13(-3.30%) |
Oct 06, 2022 | 216.03 | 219.13 | 215.04 | 215.86 | 733,191 | -0.89(-0.41%) |
Oct 05, 2022 | 214.78 | 217.74 | 212.41 | 216.75 | 457,606 | -1.14(-0.52%) |
Oct 04, 2022 | 213.93 | 218.04 | 213.93 | 217.88 | 1,228,983 | +7.98(+3.80%) |
Oct 03, 2022 | 206.96 | 211.07 | 204.67 | 209.91 | 418,676 | +5.69(+2.78%) |
Sep 30, 2022 | 205.02 | 210.13 | 204.03 | 204.22 | 509,002 | -1.44(-0.70%) |
Sep 29, 2022 | 206.81 | 207.07 | 202.48 | 205.67 | 470,038 | -3.98(-1.90%) |
Sep 28, 2022 | 204.00 | 210.87 | 203.41 | 209.65 | 662,013 | +7.19(+3.55%) |
Sep 27, 2022 | 203.24 | 205.60 | 200.51 | 202.46 | 507,128 | +1.86(+0.93%) |
Sep 26, 2022 | 202.00 | 206.59 | 199.89 | 200.60 | 596,055 | -2.24(-1.11%) |
Sep 23, 2022 | 204.99 | 205.07 | 200.02 | 202.85 | 865,719 | -5.11(-2.46%) |
Sep 22, 2022 | 212.61 | 213.48 | 207.02 | 207.96 | 889,070 | -5.56(-2.60%) |
Sep 21, 2022 | 218.01 | 220.66 | 213.35 | 213.52 | 357,693 | -2.84(-1.31%) |
Sep 20, 2022 | 217.57 | 217.73 | 214.84 | 216.36 | 816,063 | -3.20(-1.46%) |
Sep 19, 2022 | 215.66 | 219.86 | 215.66 | 219.56 | 678,831 | +1.57(+0.72%) |
Sep 16, 2022 | 219.67 | 219.72 | 216.06 | 217.99 | 816,151 | -4.44(-1.99%) |
Sep 15, 2022 | 223.15 | 226.54 | 221.31 | 222.43 | 412,352 | -2.25(-1.00%) |
Sep 14, 2022 | 223.63 | 225.28 | 221.65 | 224.68 | 382,925 | +1.57(+0.70%) |
Sep 13, 2022 | 225.98 | 227.53 | 222.40 | 223.11 | 580,835 | -9.44(-4.06%) |
Sep 12, 2022 | 231.05 | 232.59 | 230.23 | 232.55 | 494,540 | +2.58(+1.12%) |
Sep 09, 2022 | 227.39 | 230.16 | 227.33 | 229.97 | 632,425 | +4.59(+2.04%) |
Sep 08, 2022 | 221.05 | 225.41 | 219.97 | 225.38 | 444,231 | +2.47(+1.11%) |
Sep 07, 2022 | 217.14 | 223.28 | 217.14 | 222.90 | 506,240 | +5.08(+2.33%) |
Sep 06, 2022 | 220.50 | 220.50 | 216.50 | 217.82 | 563,150 | -1.56(-0.71%) |
Sep 02, 2022 | 223.93 | 224.38 | 218.27 | 219.37 | 481,440 | -1.82(-0.82%) |