Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 210.46 | 214.82 | 210.23 | 214.42 | 3,699,346 | +2.84(+1.34%) |
Nov 29, 2022 | 210.53 | 212.03 | 209.68 | 211.58 | 1,301,507 | +1.25(+0.59%) |
Nov 28, 2022 | 210.02 | 211.57 | 209.81 | 210.33 | 2,076,495 | -0.81(-0.38%) |
Nov 25, 2022 | 209.94 | 211.49 | 209.61 | 211.14 | 654,763 | +2.03(+0.97%) |
Nov 23, 2022 | 207.99 | 209.47 | 207.99 | 209.11 | 1,429,950 | +1.10(+0.53%) |
Nov 22, 2022 | 206.42 | 208.36 | 205.89 | 208.01 | 1,334,282 | +2.58(+1.25%) |
Nov 21, 2022 | 205.56 | 206.47 | 204.46 | 205.43 | 986,261 | +0.23(+0.11%) |
Nov 18, 2022 | 206.51 | 207.19 | 203.33 | 205.19 | 1,478,985 | +1.07(+0.53%) |
Nov 17, 2022 | 201.24 | 205.05 | 201.16 | 204.12 | 874,834 | +1.72(+0.85%) |
Nov 16, 2022 | 201.89 | 202.90 | 200.42 | 202.40 | 1,171,636 | +0.63(+0.31%) |
Nov 15, 2022 | 202.08 | 202.09 | 198.50 | 201.77 | 1,474,455 | +1.49(+0.75%) |
Nov 14, 2022 | 201.96 | 204.35 | 200.21 | 200.27 | 1,593,134 | -1.13(-0.56%) |
Nov 11, 2022 | 208.88 | 209.23 | 200.59 | 201.41 | 2,683,410 | -5.52(-2.67%) |
Nov 10, 2022 | 209.98 | 210.00 | 204.91 | 206.92 | 2,495,329 | +1.75(+0.85%) |
Nov 09, 2022 | 207.01 | 208.47 | 204.82 | 205.17 | 1,581,359 | -2.24(-1.08%) |
Nov 08, 2022 | 206.05 | 208.54 | 204.10 | 207.41 | 1,417,746 | +0.31(+0.15%) |
Nov 07, 2022 | 205.40 | 208.87 | 204.24 | 207.10 | 2,446,989 | +2.86(+1.40%) |
Nov 04, 2022 | 206.03 | 207.19 | 202.16 | 204.24 | 1,909,111 | -0.47(-0.23%) |
Nov 03, 2022 | 204.15 | 206.72 | 202.98 | 204.71 | 1,599,487 | -0.88(-0.43%) |
Nov 02, 2022 | 207.39 | 210.11 | 205.22 | 205.59 | 2,280,879 | -2.87(-1.38%) |
Nov 01, 2022 | 210.38 | 210.92 | 208.29 | 208.46 | 2,353,677 | -1.38(-0.66%) |
Oct 31, 2022 | 207.59 | 210.43 | 206.95 | 209.83 | 2,621,315 | +0.38(+0.18%) |
Oct 28, 2022 | 204.32 | 209.83 | 203.91 | 209.45 | 1,894,929 | +6.81(+3.36%) |
Oct 27, 2022 | 201.39 | 205.26 | 200.77 | 202.65 | 2,111,020 | +3.30(+1.66%) |
Oct 26, 2022 | 208.67 | 208.98 | 198.37 | 199.34 | 2,203,414 | +2.66(+1.35%) |
Oct 25, 2022 | 195.75 | 196.88 | 193.98 | 196.69 | 2,015,522 | -1.90(-0.96%) |
Oct 24, 2022 | 194.69 | 200.18 | 194.69 | 198.59 | 2,071,683 | +5.46(+2.83%) |
Oct 21, 2022 | 188.25 | 193.31 | 187.08 | 193.13 | 1,565,877 | +5.45(+2.90%) |
Oct 20, 2022 | 189.45 | 191.47 | 187.06 | 187.69 | 1,710,468 | -3.68(-1.92%) |
Oct 19, 2022 | 189.43 | 193.17 | 189.30 | 191.37 | 1,449,921 | +1.30(+0.68%) |
Oct 18, 2022 | 192.44 | 192.68 | 188.05 | 190.07 | 1,176,055 | +1.91(+1.02%) |
Oct 17, 2022 | 185.53 | 188.78 | 185.53 | 188.16 | 1,648,943 | +3.83(+2.08%) |
Oct 14, 2022 | 190.01 | 191.08 | 183.63 | 184.33 | 2,115,436 | -4.84(-2.56%) |
Oct 13, 2022 | 178.25 | 189.89 | 177.05 | 189.17 | 1,595,167 | +8.52(+4.72%) |
Oct 12, 2022 | 181.25 | 183.90 | 179.95 | 180.65 | 1,439,889 | -0.68(-0.38%) |
Oct 11, 2022 | 180.57 | 183.93 | 180.13 | 181.33 | 1,203,604 | +0.76(+0.42%) |
Oct 10, 2022 | 181.86 | 183.09 | 180.10 | 180.57 | 1,323,188 | +0.24(+0.13%) |
Oct 07, 2022 | 183.51 | 183.81 | 179.72 | 180.33 | 1,302,143 | -4.04(-2.19%) |
Oct 06, 2022 | 185.63 | 185.73 | 183.61 | 184.38 | 1,030,577 | -1.77(-0.95%) |
Oct 05, 2022 | 186.62 | 187.89 | 185.78 | 186.14 | 1,010,874 | -2.08(-1.11%) |
Oct 04, 2022 | 183.70 | 188.42 | 183.62 | 188.22 | 1,631,197 | +5.53(+3.03%) |
Oct 03, 2022 | 179.10 | 183.33 | 176.96 | 182.70 | 1,391,788 | +5.10(+2.87%) |
Sep 30, 2022 | 179.91 | 182.09 | 177.37 | 177.60 | 1,962,166 | -1.86(-1.03%) |
Sep 29, 2022 | 175.19 | 180.28 | 173.81 | 179.45 | 2,302,733 | +3.38(+1.92%) |
Sep 28, 2022 | 174.63 | 177.67 | 173.30 | 176.08 | 1,785,539 | +2.13(+1.22%) |
Sep 27, 2022 | 171.50 | 174.72 | 170.41 | 173.95 | 2,267,168 | +3.32(+1.95%) |
Sep 26, 2022 | 174.99 | 175.37 | 169.69 | 170.63 | 1,926,131 | -5.42(-3.08%) |
Sep 23, 2022 | 176.00 | 177.43 | 173.92 | 176.05 | 1,925,343 | -1.17(-0.66%) |
Sep 22, 2022 | 178.35 | 179.00 | 176.52 | 177.22 | 1,818,651 | -0.96(-0.54%) |
Sep 21, 2022 | 184.02 | 184.43 | 178.11 | 178.18 | 1,382,184 | -4.99(-2.72%) |
Sep 20, 2022 | 185.96 | 185.96 | 181.24 | 183.16 | 1,911,221 | -4.20(-2.24%) |
Sep 19, 2022 | 183.59 | 187.42 | 182.69 | 187.36 | 1,234,834 | +2.57(+1.39%) |
Sep 16, 2022 | 185.63 | 186.80 | 184.16 | 184.80 | 3,937,593 | -2.84(-1.51%) |
Sep 15, 2022 | 187.64 | 189.23 | 186.09 | 187.64 | 1,512,249 | -0.26(-0.14%) |
Sep 14, 2022 | 188.50 | 189.44 | 186.04 | 187.90 | 1,715,050 | +0.06(+0.03%) |
Sep 13, 2022 | 189.31 | 190.52 | 187.61 | 187.84 | 1,435,772 | -3.68(-1.92%) |
Sep 12, 2022 | 190.34 | 192.53 | 189.73 | 191.52 | 1,164,535 | +1.93(+1.02%) |
Sep 09, 2022 | 190.13 | 190.83 | 189.05 | 189.59 | 1,420,079 | -0.11(-0.06%) |
Sep 08, 2022 | 187.71 | 189.96 | 186.99 | 189.70 | 1,604,620 | +1.39(+0.74%) |
Sep 07, 2022 | 185.36 | 188.79 | 185.08 | 188.31 | 1,167,893 | +3.16(+1.71%) |
Sep 06, 2022 | 186.43 | 186.99 | 184.63 | 185.15 | 1,142,068 | -0.44(-0.24%) |
Sep 02, 2022 | 188.39 | 190.43 | 184.73 | 185.59 | 1,069,131 | -1.23(-0.66%) |