Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 221.05 | 227.11 | 218.59 | 226.82 | 503,044 | +6.61(+3.00%) |
Nov 29, 2022 | 220.07 | 222.05 | 220.07 | 220.21 | 338,100 | +0.15(+0.07%) |
Nov 28, 2022 | 223.28 | 224.32 | 219.58 | 220.06 | 628,366 | -4.42(-1.97%) |
Nov 25, 2022 | 224.23 | 225.45 | 223.31 | 224.48 | 132,561 | +0.10(+0.04%) |
Nov 23, 2022 | 223.00 | 225.26 | 222.21 | 224.38 | 270,884 | +1.09(+0.49%) |
Nov 22, 2022 | 222.22 | 223.49 | 219.45 | 223.29 | 865,119 | +2.33(+1.06%) |
Nov 21, 2022 | 221.55 | 221.87 | 219.50 | 220.96 | 429,369 | -1.65(-0.74%) |
Nov 18, 2022 | 224.98 | 224.98 | 221.52 | 222.61 | 346,605 | +1.28(+0.58%) |
Nov 17, 2022 | 219.74 | 222.07 | 219.06 | 221.34 | 509,372 | -2.46(-1.10%) |
Nov 16, 2022 | 226.80 | 226.91 | 223.10 | 223.80 | 374,073 | -4.06(-1.78%) |
Nov 15, 2022 | 228.25 | 230.16 | 226.26 | 227.86 | 478,245 | +3.87(+1.73%) |
Nov 14, 2022 | 225.40 | 227.48 | 223.40 | 223.99 | 396,331 | -2.31(-1.02%) |
Nov 11, 2022 | 224.87 | 228.81 | 224.58 | 226.31 | 734,945 | +2.48(+1.11%) |
Nov 10, 2022 | 220.00 | 224.12 | 219.11 | 223.83 | 821,553 | +13.54(+6.44%) |
Nov 09, 2022 | 214.90 | 215.48 | 209.98 | 210.28 | 630,468 | -7.00(-3.22%) |
Nov 08, 2022 | 218.21 | 220.24 | 214.61 | 217.28 | 549,162 | +0.29(+0.13%) |
Nov 07, 2022 | 217.21 | 218.14 | 214.43 | 217.00 | 872,544 | +1.09(+0.50%) |
Nov 04, 2022 | 217.79 | 217.84 | 211.93 | 215.91 | 402,616 | +1.14(+0.53%) |
Nov 03, 2022 | 212.81 | 216.91 | 211.91 | 214.77 | 356,636 | -1.06(-0.49%) |
Nov 02, 2022 | 222.94 | 215.71 | 215.83 | 365,747 | -8.25(-3.68%) | |
Nov 01, 2022 | 226.65 | 226.85 | 223.12 | 224.08 | 363,027 | +0.44(+0.19%) |
Oct 31, 2022 | 222.34 | 224.97 | 221.46 | 223.65 | 973,363 | +0.43(+0.19%) |
Oct 28, 2022 | 219.37 | 223.64 | 217.99 | 223.21 | 1,318,546 | +4.80(+2.20%) |
Oct 27, 2022 | 221.38 | 223.04 | 218.20 | 218.41 | 848,159 | -0.68(-0.31%) |
Oct 26, 2022 | 218.73 | 223.87 | 218.25 | 219.09 | 545,661 | +1.13(+0.52%) |
Oct 25, 2022 | 211.97 | 218.86 | 211.97 | 217.97 | 587,959 | +6.46(+3.05%) |
Oct 24, 2022 | 211.87 | 212.36 | 208.41 | 211.51 | 499,216 | +0.27(+0.13%) |
Oct 21, 2022 | 207.20 | 211.68 | 205.42 | 211.24 | 442,901 | +4.35(+2.10%) |
Oct 20, 2022 | 209.08 | 212.23 | 206.03 | 206.89 | 285,297 | -1.85(-0.89%) |
Oct 19, 2022 | 210.96 | 211.96 | 206.97 | 208.74 | 359,576 | -4.18(-1.96%) |
Oct 18, 2022 | 214.87 | 217.33 | 211.23 | 212.92 | 500,031 | +2.54(+1.21%) |
Oct 17, 2022 | 207.86 | 211.12 | 207.61 | 210.38 | 498,405 | +6.92(+3.40%) |
Oct 14, 2022 | 211.33 | 212.88 | 203.31 | 203.46 | 959,022 | -6.49(-3.09%) |
Oct 13, 2022 | 201.62 | 211.09 | 199.39 | 209.96 | 739,355 | +4.41(+2.14%) |
Oct 12, 2022 | 206.98 | 206.98 | 203.29 | 205.55 | 542,318 | -0.96(-0.46%) |
Oct 11, 2022 | 206.15 | 209.64 | 202.61 | 206.51 | 595,577 | -0.55(-0.27%) |
Oct 10, 2022 | 209.59 | 209.59 | 205.40 | 207.06 | 396,854 | -1.65(-0.79%) |
Oct 07, 2022 | 213.48 | 213.77 | 207.79 | 208.71 | 380,119 | -7.13(-3.30%) |
Oct 06, 2022 | 216.01 | 219.11 | 215.02 | 215.84 | 733,252 | -0.89(-0.41%) |
Oct 05, 2022 | 214.76 | 217.72 | 212.39 | 216.73 | 457,644 | -1.14(-0.52%) |
Oct 04, 2022 | 213.91 | 218.02 | 213.91 | 217.87 | 1,229,085 | +7.98(+3.80%) |
Oct 03, 2022 | 206.94 | 211.06 | 204.65 | 209.89 | 418,710 | +5.68(+2.78%) |
Sep 30, 2022 | 205.01 | 210.12 | 204.01 | 204.21 | 509,044 | -1.44(-0.70%) |
Sep 29, 2022 | 206.79 | 207.06 | 202.47 | 205.65 | 470,077 | -3.98(-1.90%) |
Sep 28, 2022 | 203.99 | 210.85 | 203.39 | 209.63 | 662,068 | +7.19(+3.55%) |
Sep 27, 2022 | 203.23 | 205.59 | 200.49 | 202.45 | 507,170 | +1.86(+0.93%) |
Sep 26, 2022 | 201.98 | 206.58 | 199.88 | 200.59 | 596,105 | -2.24(-1.11%) |
Sep 23, 2022 | 204.97 | 205.06 | 200.00 | 202.83 | 865,791 | -5.11(-2.46%) |
Sep 22, 2022 | 212.60 | 213.46 | 207.00 | 207.94 | 889,143 | -5.56(-2.60%) |
Sep 21, 2022 | 218.00 | 220.64 | 213.34 | 213.50 | 357,722 | -2.84(-1.31%) |
Sep 20, 2022 | 217.55 | 217.71 | 214.82 | 216.34 | 816,130 | -3.20(-1.46%) |
Sep 19, 2022 | 215.64 | 219.84 | 215.64 | 219.54 | 678,887 | +1.57(+0.72%) |
Sep 16, 2022 | 219.65 | 219.70 | 216.04 | 217.98 | 816,219 | -4.43(-1.99%) |
Sep 15, 2022 | 223.13 | 226.52 | 221.29 | 222.41 | 412,386 | -2.25(-1.00%) |
Sep 14, 2022 | 223.61 | 225.26 | 221.63 | 224.66 | 382,957 | +1.57(+0.70%) |
Sep 13, 2022 | 225.96 | 227.51 | 222.38 | 223.09 | 580,883 | -9.44(-4.06%) |
Sep 12, 2022 | 231.03 | 232.57 | 230.22 | 232.53 | 494,581 | +2.58(+1.12%) |
Sep 09, 2022 | 227.37 | 230.14 | 227.31 | 229.95 | 632,478 | +4.59(+2.04%) |
Sep 08, 2022 | 221.03 | 225.40 | 219.95 | 225.36 | 444,268 | +2.47(+1.11%) |
Sep 07, 2022 | 217.12 | 223.26 | 217.12 | 222.88 | 506,282 | +5.08(+2.33%) |
Sep 06, 2022 | 220.48 | 220.48 | 216.48 | 217.80 | 563,197 | -1.56(-0.71%) |
Sep 02, 2022 | 223.91 | 224.36 | 218.25 | 219.36 | 481,480 | -1.82(-0.82%) |