Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 221.58 | 225.73 | 218.92 | 225.63 | 541,540 | +3.83(+1.73%) |
Nov 29, 2022 | 222.97 | 225.33 | 221.34 | 221.80 | 397,258 | -0.87(-0.39%) |
Nov 28, 2022 | 222.12 | 224.04 | 220.99 | 222.67 | 518,251 | -1.41(-0.63%) |
Nov 25, 2022 | 223.10 | 224.17 | 222.26 | 224.08 | 118,314 | +2.70(+1.22%) |
Nov 23, 2022 | 222.10 | 224.70 | 218.58 | 221.37 | 347,878 | -1.55(-0.69%) |
Nov 22, 2022 | 226.31 | 227.26 | 221.90 | 222.92 | 445,348 | -2.21(-0.98%) |
Nov 21, 2022 | 219.52 | 227.14 | 219.12 | 225.12 | 546,969 | +5.21(+2.37%) |
Nov 18, 2022 | 217.41 | 222.63 | 217.41 | 219.92 | 981,838 | +3.18(+1.47%) |
Nov 17, 2022 | 215.60 | 217.71 | 214.64 | 216.74 | 652,017 | +0.08(+0.04%) |
Nov 16, 2022 | 216.12 | 218.09 | 214.51 | 216.66 | 536,491 | +0.71(+0.33%) |
Nov 15, 2022 | 215.14 | 218.00 | 212.44 | 215.95 | 865,673 | +2.02(+0.95%) |
Nov 14, 2022 | 219.91 | 223.19 | 213.91 | 213.93 | 763,528 | -6.25(-2.84%) |
Nov 11, 2022 | 229.21 | 230.26 | 217.63 | 220.18 | 816,893 | -16.05(-6.79%) |
Nov 10, 2022 | 235.84 | 238.06 | 232.09 | 236.23 | 305,537 | +5.21(+2.25%) |
Nov 09, 2022 | 235.98 | 236.15 | 229.81 | 231.03 | 297,553 | -5.55(-2.35%) |
Nov 08, 2022 | 235.96 | 238.65 | 234.65 | 236.58 | 298,653 | +0.18(+0.08%) |
Nov 07, 2022 | 235.58 | 237.43 | 232.45 | 236.40 | 333,974 | +0.38(+0.16%) |
Nov 04, 2022 | 236.71 | 239.88 | 231.57 | 236.02 | 373,589 | -0.29(-0.12%) |
Nov 03, 2022 | 237.52 | 239.07 | 224.05 | 236.31 | 847,983 | -9.22(-3.76%) |
Nov 02, 2022 | 247.06 | 244.25 | 245.53 | 493,150 | -2.96(-1.19%) | |
Nov 01, 2022 | 249.21 | 251.57 | 247.99 | 248.49 | 302,353 | -0.22(-0.09%) |
Oct 31, 2022 | 246.79 | 249.59 | 246.22 | 248.71 | 304,646 | -0.28(-0.11%) |
Oct 28, 2022 | 246.74 | 251.37 | 242.29 | 248.99 | 422,376 | +3.59(+1.46%) |
Oct 27, 2022 | 245.05 | 248.42 | 244.89 | 245.40 | 348,389 | +2.30(+0.95%) |
Oct 26, 2022 | 245.86 | 248.60 | 242.63 | 243.10 | 334,235 | -1.39(-0.57%) |
Oct 25, 2022 | 242.43 | 245.63 | 242.18 | 244.49 | 336,905 | +0.61(+0.25%) |
Oct 24, 2022 | 243.79 | 251.03 | 243.59 | 243.88 | 803,741 | +2.12(+0.88%) |
Oct 21, 2022 | 235.67 | 243.01 | 234.18 | 241.77 | 451,687 | +6.66(+2.83%) |
Oct 20, 2022 | 234.56 | 237.43 | 233.71 | 235.11 | 476,163 | -0.12(-0.05%) |
Oct 19, 2022 | 229.24 | 235.46 | 229.24 | 235.24 | 430,177 | +4.42(+1.92%) |
Oct 18, 2022 | 222.83 | 231.25 | 222.36 | 230.81 | 452,263 | +10.22(+4.63%) |
Oct 17, 2022 | 218.33 | 224.01 | 217.72 | 220.60 | 242,221 | +4.68(+2.17%) |
Oct 14, 2022 | 223.28 | 223.28 | 213.31 | 215.91 | 332,173 | -7.25(-3.25%) |
Oct 13, 2022 | 216.93 | 224.45 | 216.01 | 223.16 | 229,736 | +3.83(+1.75%) |
Oct 12, 2022 | 225.36 | 225.84 | 219.19 | 219.33 | 356,385 | -7.74(-3.41%) |
Oct 11, 2022 | 227.50 | 229.91 | 225.92 | 227.07 | 350,690 | -0.35(-0.15%) |
Oct 10, 2022 | 227.32 | 231.37 | 226.22 | 227.42 | 246,169 | +2.11(+0.94%) |
Oct 07, 2022 | 224.10 | 225.48 | 222.67 | 225.31 | 424,499 | +1.03(+0.46%) |
Oct 06, 2022 | 225.54 | 226.83 | 224.03 | 224.28 | 228,696 | -1.15(-0.51%) |
Oct 05, 2022 | 223.26 | 227.01 | 222.28 | 225.44 | 242,992 | +0.79(+0.35%) |
Oct 04, 2022 | 221.00 | 224.71 | 221.00 | 224.64 | 314,610 | +4.94(+2.25%) |
Oct 03, 2022 | 216.96 | 221.47 | 216.22 | 219.70 | 304,125 | +5.40(+2.52%) |
Sep 30, 2022 | 214.93 | 217.85 | 213.42 | 214.30 | 273,875 | -1.77(-0.82%) |
Sep 29, 2022 | 217.38 | 217.38 | 212.37 | 216.07 | 271,942 | -1.95(-0.90%) |
Sep 28, 2022 | 218.33 | 219.53 | 214.54 | 218.02 | 378,618 | +0.44(+0.20%) |
Sep 27, 2022 | 220.75 | 222.19 | 216.73 | 217.59 | 336,464 | -1.90(-0.86%) |
Sep 26, 2022 | 221.94 | 224.25 | 219.37 | 219.49 | 295,147 | -3.30(-1.48%) |
Sep 23, 2022 | 225.72 | 226.10 | 218.26 | 222.78 | 305,919 | -5.06(-2.22%) |
Sep 22, 2022 | 226.22 | 232.54 | 222.51 | 227.84 | 548,648 | +2.82(+1.26%) |
Sep 21, 2022 | 230.47 | 234.60 | 224.93 | 225.02 | 320,533 | -0.22(-0.10%) |
Sep 20, 2022 | 225.90 | 225.90 | 223.29 | 225.24 | 200,968 | -1.74(-0.77%) |
Sep 19, 2022 | 223.34 | 227.03 | 222.97 | 226.98 | 266,885 | +2.42(+1.08%) |
Sep 16, 2022 | 224.06 | 225.02 | 220.11 | 224.56 | 529,264 | -0.18(-0.08%) |
Sep 15, 2022 | 224.34 | 227.17 | 223.18 | 224.75 | 402,926 | -0.55(-0.24%) |
Sep 14, 2022 | 221.56 | 226.58 | 220.75 | 225.30 | 408,931 | +3.46(+1.56%) |
Sep 13, 2022 | 224.70 | 226.69 | 221.09 | 221.84 | 596,781 | -5.52(-2.43%) |
Sep 12, 2022 | 227.97 | 228.74 | 226.59 | 227.36 | 515,401 | -0.29(-0.13%) |
Sep 09, 2022 | 224.72 | 228.60 | 224.72 | 227.65 | 393,166 | +3.01(+1.34%) |
Sep 08, 2022 | 224.98 | 226.19 | 222.92 | 224.64 | 555,755 | -0.45(-0.20%) |
Sep 07, 2022 | 220.44 | 225.87 | 220.15 | 225.09 | 451,605 | +3.45(+1.56%) |
Sep 06, 2022 | 221.10 | 222.44 | 220.06 | 221.63 | 607,066 | +2.21(+1.01%) |
Sep 02, 2022 | 222.28 | 225.34 | 218.59 | 219.43 | 905,557 | -0.66(-0.30%) |