Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 240.33 | 241.91 | 210.36 | 228.57 | 1,994,813 | -10.93(-4.56%) |
Nov 29, 2022 | 237.34 | 243.50 | 237.00 | 239.50 | 691,681 | +2.39(+1.01%) |
Nov 28, 2022 | 241.68 | 242.98 | 234.21 | 237.11 | 357,999 | -5.81(-2.39%) |
Nov 25, 2022 | 241.03 | 243.27 | 239.43 | 242.92 | 124,509 | +1.84(+0.76%) |
Nov 23, 2022 | 242.15 | 244.22 | 240.65 | 241.08 | 324,057 | -1.05(-0.43%) |
Nov 22, 2022 | 242.37 | 242.79 | 238.98 | 242.13 | 230,333 | +1.29(+0.54%) |
Nov 21, 2022 | 240.78 | 242.82 | 238.27 | 240.84 | 306,151 | -1.31(-0.54%) |
Nov 18, 2022 | 242.37 | 243.63 | 239.21 | 242.15 | 587,209 | +4.62(+1.95%) |
Nov 17, 2022 | 234.37 | 238.35 | 221.73 | 237.53 | 1,250,053 | -1.86(-0.78%) |
Nov 16, 2022 | 248.59 | 248.95 | 239.30 | 239.39 | 468,283 | -10.68(-4.27%) |
Nov 15, 2022 | 247.58 | 252.40 | 244.72 | 250.07 | 585,896 | +7.08(+2.91%) |
Nov 14, 2022 | 243.80 | 248.04 | 242.31 | 242.99 | 342,522 | -3.29(-1.34%) |
Nov 11, 2022 | 240.19 | 248.17 | 238.08 | 246.28 | 1,074,062 | +8.58(+3.61%) |
Nov 10, 2022 | 231.84 | 240.35 | 231.84 | 237.70 | 1,097,888 | +16.61(+7.51%) |
Nov 09, 2022 | 220.53 | 228.54 | 219.79 | 221.09 | 415,072 | -1.39(-0.62%) |
Nov 08, 2022 | 225.74 | 229.15 | 221.26 | 222.48 | 443,515 | -3.55(-1.57%) |
Nov 07, 2022 | 221.95 | 226.91 | 220.56 | 226.03 | 610,667 | +5.69(+2.58%) |
Nov 04, 2022 | 219.78 | 220.91 | 211.39 | 220.34 | 733,203 | +3.18(+1.46%) |
Nov 03, 2022 | 211.01 | 219.81 | 204.46 | 217.16 | 658,656 | +1.41(+0.65%) |
Nov 02, 2022 | 222.25 | 233.00 | 214.95 | 215.75 | 1,222,472 | +8.46(+4.08%) |
Nov 01, 2022 | 216.99 | 216.99 | 203.43 | 207.29 | 1,122,971 | -4.96(-2.34%) |
Oct 31, 2022 | 211.98 | 215.21 | 210.27 | 212.25 | 430,902 | -2.22(-1.04%) |
Oct 28, 2022 | 208.88 | 214.52 | 207.66 | 214.47 | 331,948 | +5.50(+2.63%) |
Oct 27, 2022 | 221.82 | 221.82 | 208.05 | 208.97 | 981,806 | -12.21(-5.52%) |
Oct 26, 2022 | 218.23 | 224.01 | 216.69 | 221.18 | 559,863 | +2.06(+0.94%) |
Oct 25, 2022 | 213.19 | 223.25 | 212.12 | 219.12 | 1,051,874 | +18.27(+9.10%) |
Oct 24, 2022 | 202.03 | 203.38 | 197.67 | 200.85 | 439,748 | +0.67(+0.33%) |
Oct 21, 2022 | 200.44 | 200.52 | 194.53 | 200.18 | 529,477 | +0.69(+0.35%) |
Oct 20, 2022 | 199.49 | 203.74 | 198.22 | 199.49 | 569,131 | -0.11(-0.06%) |
Oct 19, 2022 | 205.00 | 205.00 | 197.50 | 199.60 | 369,874 | -6.26(-3.04%) |
Oct 18, 2022 | 211.62 | 213.91 | 204.49 | 205.86 | 316,240 | +0.27(+0.13%) |
Oct 17, 2022 | 201.42 | 206.45 | 200.72 | 205.59 | 313,484 | +8.37(+4.24%) |
Oct 14, 2022 | 202.03 | 203.44 | 195.31 | 197.22 | 399,907 | -2.50(-1.25%) |
Oct 13, 2022 | 192.23 | 201.49 | 189.76 | 199.72 | 439,079 | +2.35(+1.19%) |
Oct 12, 2022 | 198.18 | 198.21 | 194.25 | 197.37 | 367,738 | +0.26(+0.13%) |
Oct 11, 2022 | 199.35 | 200.35 | 195.45 | 197.11 | 554,267 | -4.25(-2.11%) |
Oct 10, 2022 | 206.14 | 206.58 | 199.54 | 201.36 | 301,903 | -3.97(-1.93%) |
Oct 07, 2022 | 208.00 | 209.77 | 204.71 | 205.33 | 455,781 | -5.48(-2.60%) |
Oct 06, 2022 | 214.60 | 215.92 | 209.34 | 210.81 | 363,279 | -4.62(-2.14%) |
Oct 05, 2022 | 210.76 | 216.45 | 207.21 | 215.43 | 409,161 | +2.30(+1.08%) |
Oct 04, 2022 | 208.14 | 213.44 | 207.31 | 213.13 | 721,422 | +9.34(+4.58%) |
Oct 03, 2022 | 197.89 | 206.76 | 196.48 | 203.79 | 769,488 | +6.99(+3.55%) |
Sep 30, 2022 | 196.51 | 206.19 | 195.49 | 196.80 | 1,570,646 | +6.79(+3.57%) |
Sep 29, 2022 | 185.43 | 190.40 | 183.75 | 190.01 | 731,403 | +2.59(+1.38%) |
Sep 28, 2022 | 183.93 | 189.28 | 183.92 | 187.42 | 432,706 | +4.98(+2.73%) |
Sep 27, 2022 | 188.08 | 189.55 | 181.36 | 182.44 | 525,956 | -2.72(-1.47%) |
Sep 26, 2022 | 187.11 | 190.00 | 181.43 | 185.16 | 559,449 | -2.35(-1.25%) |
Sep 23, 2022 | 183.31 | 188.08 | 182.02 | 187.51 | 800,554 | +2.68(+1.45%) |
Sep 22, 2022 | 189.80 | 190.04 | 183.23 | 184.83 | 565,723 | -5.98(-3.13%) |
Sep 21, 2022 | 195.49 | 197.36 | 190.53 | 190.81 | 504,246 | -3.37(-1.74%) |
Sep 20, 2022 | 196.55 | 197.86 | 191.27 | 194.18 | 444,474 | -5.67(-2.84%) |
Sep 19, 2022 | 197.00 | 200.04 | 195.12 | 199.85 | 526,773 | +0.14(+0.07%) |
Sep 16, 2022 | 202.00 | 203.22 | 196.90 | 199.71 | 865,928 | -3.90(-1.92%) |
Sep 15, 2022 | 202.11 | 210.05 | 201.28 | 203.61 | 877,066 | +1.29(+0.64%) |
Sep 14, 2022 | 213.47 | 214.18 | 201.45 | 202.32 | 567,695 | -11.14(-5.22%) |
Sep 13, 2022 | 214.46 | 217.28 | 210.00 | 213.46 | 1,081,424 | -9.89(-4.43%) |
Sep 12, 2022 | 218.66 | 224.69 | 218.39 | 223.35 | 558,717 | +5.11(+2.34%) |
Sep 09, 2022 | 215.73 | 219.44 | 214.75 | 218.24 | 357,834 | +4.62(+2.16%) |
Sep 08, 2022 | 206.16 | 213.73 | 204.30 | 213.62 | 511,604 | +5.23(+2.51%) |
Sep 07, 2022 | 200.45 | 209.11 | 199.25 | 208.39 | 429,419 | +8.23(+4.11%) |
Sep 06, 2022 | 201.58 | 201.75 | 198.00 | 200.16 | 457,461 | -0.08(-0.04%) |
Sep 02, 2022 | 205.67 | 208.22 | 199.30 | 200.24 | 463,198 | -3.00(-1.48%) |