Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 234.41 | 241.37 | 234.04 | 241.04 | 324,390 | +5.91(+2.51%) |
Nov 29, 2022 | 238.78 | 239.04 | 234.96 | 235.12 | 239,154 | -3.24(-1.36%) |
Nov 28, 2022 | 239.47 | 241.81 | 238.02 | 238.37 | 175,055 | -1.16(-0.48%) |
Nov 25, 2022 | 237.06 | 240.53 | 236.48 | 239.53 | 87,767 | +2.46(+1.04%) |
Nov 23, 2022 | 238.90 | 240.30 | 236.80 | 237.07 | 153,007 | -2.72(-1.13%) |
Nov 22, 2022 | 238.12 | 240.58 | 236.40 | 239.79 | 229,748 | +2.46(+1.04%) |
Nov 21, 2022 | 237.54 | 239.72 | 237.31 | 237.33 | 158,727 | -0.44(-0.18%) |
Nov 18, 2022 | 237.47 | 238.94 | 236.33 | 237.76 | 284,543 | +2.58(+1.10%) |
Nov 17, 2022 | 237.11 | 237.11 | 232.82 | 235.19 | 213,095 | -3.44(-1.44%) |
Nov 16, 2022 | 235.18 | 239.31 | 235.03 | 238.63 | 158,206 | +4.15(+1.77%) |
Nov 15, 2022 | 234.38 | 235.94 | 233.09 | 234.48 | 176,477 | +1.70(+0.73%) |
Nov 14, 2022 | 232.02 | 236.51 | 231.35 | 232.78 | 211,174 | +1.74(+0.75%) |
Nov 11, 2022 | 236.60 | 237.50 | 230.19 | 231.05 | 265,136 | -6.13(-2.58%) |
Nov 10, 2022 | 233.13 | 237.54 | 232.61 | 237.18 | 288,059 | +5.68(+2.45%) |
Nov 09, 2022 | 229.93 | 232.80 | 228.53 | 231.50 | 168,368 | +0.18(+0.08%) |
Nov 08, 2022 | 228.96 | 232.44 | 228.17 | 231.32 | 224,525 | +2.29(+1.00%) |
Nov 07, 2022 | 224.18 | 229.51 | 222.65 | 229.03 | 235,561 | +5.92(+2.65%) |
Nov 04, 2022 | 226.26 | 226.51 | 219.26 | 223.10 | 199,416 | -2.25(-1.00%) |
Nov 03, 2022 | 223.47 | 227.12 | 223.42 | 225.36 | 194,658 | -0.24(-0.11%) |
Nov 02, 2022 | 228.45 | 225.29 | 225.59 | 275,515 | -3.08(-1.35%) | |
Nov 01, 2022 | 230.46 | 230.51 | 227.73 | 228.68 | 245,431 | -2.13(-0.92%) |
Oct 31, 2022 | 228.84 | 232.23 | 227.94 | 230.81 | 360,127 | +1.73(+0.75%) |
Oct 28, 2022 | 225.98 | 229.51 | 223.71 | 229.09 | 257,108 | +3.67(+1.63%) |
Oct 27, 2022 | 220.08 | 226.29 | 220.08 | 225.41 | 313,814 | +6.17(+2.81%) |
Oct 26, 2022 | 218.18 | 219.37 | 214.80 | 219.24 | 202,936 | +1.77(+0.81%) |
Oct 25, 2022 | 216.31 | 218.11 | 214.07 | 217.47 | 264,033 | +1.18(+0.54%) |
Oct 24, 2022 | 212.90 | 218.26 | 212.73 | 216.29 | 236,284 | +3.86(+1.82%) |
Oct 21, 2022 | 205.31 | 212.87 | 205.09 | 212.43 | 207,268 | +6.39(+3.10%) |
Oct 20, 2022 | 208.49 | 208.49 | 203.09 | 206.04 | 369,993 | -2.43(-1.16%) |
Oct 19, 2022 | 208.88 | 210.55 | 206.72 | 208.47 | 253,842 | -0.73(-0.35%) |
Oct 18, 2022 | 207.94 | 210.38 | 207.58 | 209.20 | 348,341 | +3.43(+1.67%) |
Oct 17, 2022 | 202.68 | 206.40 | 202.68 | 205.78 | 265,534 | +5.38(+2.68%) |
Oct 14, 2022 | 204.63 | 205.58 | 199.82 | 200.40 | 311,140 | -3.63(-1.78%) |
Oct 13, 2022 | 199.49 | 205.88 | 198.57 | 204.03 | 301,253 | +3.50(+1.74%) |
Oct 12, 2022 | 202.78 | 203.23 | 200.03 | 200.54 | 176,429 | -1.77(-0.88%) |
Oct 11, 2022 | 197.01 | 202.77 | 197.01 | 202.31 | 264,881 | +4.97(+2.52%) |
Oct 10, 2022 | 198.19 | 199.44 | 195.68 | 197.34 | 235,458 | -0.88(-0.44%) |
Oct 07, 2022 | 200.57 | 201.48 | 197.25 | 198.22 | 253,380 | -3.08(-1.53%) |
Oct 06, 2022 | 201.24 | 204.16 | 200.89 | 201.30 | 417,792 | +0.54(+0.27%) |
Oct 05, 2022 | 200.65 | 202.82 | 198.82 | 200.76 | 318,804 | -0.38(-0.19%) |
Oct 04, 2022 | 205.88 | 207.65 | 200.07 | 201.14 | 475,488 | -3.73(-1.82%) |
Oct 03, 2022 | 201.91 | 205.69 | 199.50 | 204.87 | 240,694 | +4.34(+2.16%) |
Sep 30, 2022 | 202.30 | 203.44 | 200.44 | 200.54 | 245,283 | -1.75(-0.87%) |
Sep 29, 2022 | 202.66 | 202.81 | 199.45 | 202.29 | 229,185 | -1.30(-0.64%) |
Sep 28, 2022 | 197.25 | 204.62 | 196.15 | 203.59 | 412,650 | +7.33(+3.73%) |
Sep 27, 2022 | 200.09 | 201.31 | 195.29 | 196.26 | 242,107 | -3.69(-1.85%) |
Sep 26, 2022 | 199.74 | 201.50 | 198.47 | 199.95 | 263,534 | -0.60(-0.30%) |
Sep 23, 2022 | 205.01 | 205.85 | 199.11 | 200.56 | 347,968 | -6.05(-2.93%) |
Sep 22, 2022 | 210.28 | 210.28 | 206.25 | 206.61 | 188,323 | -4.17(-1.98%) |
Sep 21, 2022 | 211.67 | 213.97 | 210.51 | 210.78 | 166,212 | -0.79(-0.37%) |
Sep 20, 2022 | 213.67 | 214.01 | 209.42 | 211.57 | 151,138 | -2.73(-1.28%) |
Sep 19, 2022 | 212.02 | 214.48 | 211.91 | 214.30 | 181,171 | +1.50(+0.71%) |
Sep 16, 2022 | 211.82 | 213.61 | 210.13 | 212.80 | 305,145 | +0.24(+0.11%) |
Sep 15, 2022 | 213.43 | 213.96 | 211.79 | 212.56 | 216,836 | -0.16(-0.07%) |
Sep 14, 2022 | 212.66 | 214.30 | 210.84 | 212.72 | 296,292 | +0.12(+0.06%) |
Sep 13, 2022 | 213.93 | 217.93 | 212.05 | 212.60 | 298,332 | -2.71(-1.26%) |
Sep 12, 2022 | 218.34 | 219.78 | 214.97 | 215.31 | 369,876 | -3.65(-1.67%) |
Sep 09, 2022 | 220.03 | 221.71 | 217.49 | 218.97 | 301,486 | +1.22(+0.56%) |
Sep 08, 2022 | 212.06 | 219.85 | 211.60 | 217.75 | 548,452 | -1.48(-0.68%) |
Sep 07, 2022 | 212.70 | 219.46 | 211.88 | 219.23 | 381,112 | +6.16(+2.89%) |
Sep 06, 2022 | 214.33 | 215.60 | 211.01 | 213.07 | 304,801 | +1.92(+0.91%) |
Sep 02, 2022 | 214.36 | 215.52 | 210.45 | 211.15 | 217,253 | -2.44(-1.14%) |