Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 199.92 | 206.57 | 197.15 | 206.17 | 4,845,810 | +4.93(+2.45%) |
Nov 29, 2022 | 201.76 | 202.39 | 200.42 | 201.24 | 2,042,155 | -1.52(-0.75%) |
Nov 28, 2022 | 204.08 | 205.12 | 202.26 | 202.77 | 2,270,464 | -1.87(-0.91%) |
Nov 25, 2022 | 205.02 | 205.47 | 203.71 | 204.64 | 1,005,867 | -0.05(-0.02%) |
Nov 23, 2022 | 208.77 | 209.05 | 203.72 | 204.69 | 2,674,211 | -3.35(-1.61%) |
Nov 22, 2022 | 205.30 | 209.06 | 204.74 | 208.03 | 2,933,736 | +4.07(+2.00%) |
Nov 21, 2022 | 203.82 | 204.48 | 201.98 | 203.96 | 2,398,392 | +0.33(+0.16%) |
Nov 18, 2022 | 205.46 | 205.48 | 200.22 | 203.63 | 3,002,881 | +1.48(+0.73%) |
Nov 17, 2022 | 206.12 | 206.60 | 199.21 | 202.15 | 3,616,442 | -6.53(-3.13%) |
Nov 16, 2022 | 205.72 | 214.78 | 205.25 | 208.67 | 8,422,654 | +6.10(+3.01%) |
Nov 15, 2022 | 200.54 | 204.91 | 197.70 | 202.57 | 5,282,631 | +4.05(+2.04%) |
Nov 14, 2022 | 202.17 | 204.15 | 198.10 | 198.52 | 4,293,461 | -4.23(-2.09%) |
Nov 11, 2022 | 198.94 | 204.92 | 198.37 | 202.75 | 4,404,674 | +4.56(+2.30%) |
Nov 10, 2022 | 189.45 | 198.59 | 189.44 | 198.19 | 4,986,309 | +17.16(+9.48%) |
Nov 09, 2022 | 181.69 | 185.53 | 180.71 | 181.03 | 3,100,313 | -1.68(-0.92%) |
Nov 08, 2022 | 182.42 | 184.31 | 180.20 | 182.71 | 2,969,979 | +1.75(+0.96%) |
Nov 07, 2022 | 178.06 | 182.16 | 175.61 | 180.96 | 2,799,309 | +4.28(+2.42%) |
Nov 04, 2022 | 177.29 | 182.21 | 172.95 | 176.68 | 4,766,643 | +2.26(+1.30%) |
Nov 03, 2022 | 175.42 | 177.37 | 173.35 | 174.42 | 4,316,839 | -5.71(-3.17%) |
Nov 02, 2022 | 187.39 | 179.96 | 180.14 | 4,680,059 | -7.61(-4.05%) | |
Nov 01, 2022 | 192.06 | 193.75 | 186.51 | 187.74 | 3,361,017 | -1.36(-0.72%) |
Oct 31, 2022 | 191.08 | 192.02 | 188.53 | 189.10 | 3,660,184 | -3.67(-1.90%) |
Oct 28, 2022 | 187.69 | 193.75 | 187.06 | 192.77 | 3,394,093 | +4.92(+2.62%) |
Oct 27, 2022 | 189.38 | 190.58 | 186.75 | 187.85 | 2,533,668 | +0.11(+0.06%) |
Oct 26, 2022 | 188.40 | 189.74 | 185.54 | 187.74 | 2,647,710 | -0.29(-0.15%) |
Oct 25, 2022 | 184.20 | 189.22 | 183.22 | 188.03 | 3,346,055 | +6.05(+3.33%) |
Oct 24, 2022 | 178.07 | 182.85 | 178.07 | 181.98 | 3,819,640 | +5.08(+2.87%) |
Oct 21, 2022 | 172.79 | 177.19 | 171.20 | 176.90 | 3,694,472 | +3.95(+2.28%) |
Oct 20, 2022 | 177.89 | 179.84 | 172.14 | 172.95 | 4,222,155 | -5.47(-3.07%) |
Oct 19, 2022 | 181.66 | 182.81 | 174.81 | 178.42 | 5,528,335 | -8.98(-4.79%) |
Oct 18, 2022 | 190.31 | 192.60 | 186.78 | 187.40 | 3,921,955 | +0.16(+0.08%) |
Oct 17, 2022 | 185.47 | 188.33 | 185.32 | 187.25 | 3,632,730 | +4.95(+2.71%) |
Oct 14, 2022 | 187.97 | 190.01 | 182.07 | 182.30 | 4,294,697 | -4.05(-2.17%) |
Oct 13, 2022 | 183.14 | 188.06 | 178.94 | 186.35 | 5,027,992 | -0.69(-0.37%) |
Oct 12, 2022 | 190.82 | 191.38 | 186.95 | 187.03 | 2,439,989 | -2.47(-1.30%) |
Oct 11, 2022 | 188.07 | 191.37 | 187.13 | 189.50 | 2,867,070 | +1.48(+0.78%) |
Oct 10, 2022 | 189.04 | 190.01 | 185.91 | 188.03 | 2,539,269 | -2.23(-1.17%) |
Oct 07, 2022 | 191.04 | 191.51 | 188.45 | 190.26 | 3,593,755 | -2.67(-1.39%) |
Oct 06, 2022 | 191.45 | 195.16 | 191.33 | 192.93 | 3,425,729 | +0.92(+0.48%) |
Oct 05, 2022 | 188.43 | 193.26 | 187.16 | 192.01 | 3,312,743 | +1.55(+0.82%) |
Oct 04, 2022 | 190.03 | 192.62 | 189.41 | 190.46 | 4,290,299 | +3.38(+1.81%) |
Oct 03, 2022 | 184.85 | 188.90 | 184.29 | 187.08 | 4,505,000 | +5.89(+3.25%) |
Sep 30, 2022 | 182.75 | 184.35 | 179.40 | 181.19 | 6,270,100 | -2.56(-1.39%) |
Sep 29, 2022 | 185.23 | 185.65 | 182.15 | 183.74 | 3,754,983 | -3.93(-2.09%) |
Sep 28, 2022 | 185.66 | 188.58 | 183.44 | 187.67 | 5,578,898 | +6.62(+3.66%) |
Sep 27, 2022 | 181.31 | 184.12 | 179.65 | 181.05 | 4,008,697 | +1.59(+0.89%) |
Sep 26, 2022 | 181.43 | 183.30 | 179.14 | 179.46 | 3,044,282 | -2.03(-1.12%) |
Sep 23, 2022 | 180.16 | 182.49 | 179.02 | 181.50 | 3,506,132 | +0.01(+0.00%) |
Sep 22, 2022 | 181.37 | 183.09 | 179.93 | 181.49 | 2,969,326 | -0.23(-0.13%) |
Sep 21, 2022 | 185.14 | 187.94 | 181.68 | 181.72 | 3,032,330 | -1.98(-1.08%) |
Sep 20, 2022 | 185.83 | 187.33 | 182.03 | 183.70 | 3,783,595 | -4.53(-2.40%) |
Sep 19, 2022 | 184.18 | 188.99 | 183.95 | 188.22 | 3,474,273 | +3.17(+1.72%) |
Sep 16, 2022 | 182.34 | 186.26 | 182.09 | 185.05 | 10,560,231 | +0.74(+0.40%) |
Sep 15, 2022 | 186.50 | 187.63 | 183.31 | 184.30 | 3,429,996 | -1.30(-0.70%) |
Sep 14, 2022 | 187.69 | 188.34 | 183.50 | 185.61 | 4,108,481 | -1.20(-0.64%) |
Sep 13, 2022 | 194.16 | 195.74 | 186.15 | 186.80 | 4,603,584 | -12.32(-6.19%) |
Sep 12, 2022 | 198.74 | 202.03 | 198.25 | 199.12 | 3,336,378 | +0.72(+0.36%) |
Sep 09, 2022 | 196.79 | 199.25 | 196.15 | 198.40 | 3,292,602 | +1.23(+0.62%) |
Sep 08, 2022 | 193.57 | 197.30 | 191.72 | 197.17 | 3,692,328 | +2.97(+1.53%) |
Sep 07, 2022 | 186.88 | 194.82 | 186.75 | 194.20 | 4,235,897 | +8.05(+4.32%) |
Sep 06, 2022 | 189.25 | 189.87 | 184.51 | 186.16 | 3,243,133 | -2.46(-1.30%) |
Sep 02, 2022 | 190.44 | 192.01 | 187.44 | 188.62 | 3,281,637 | -0.24(-0.13%) |