Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 205.78 | 207.38 | 201.52 | 207.38 | 410,557 | +2.01(+0.98%) |
Nov 29, 2022 | 205.40 | 209.13 | 204.88 | 205.37 | 243,815 | +1.34(+0.65%) |
Nov 28, 2022 | 205.67 | 208.31 | 204.01 | 204.03 | 265,576 | -3.80(-1.83%) |
Nov 25, 2022 | 208.27 | 209.78 | 206.67 | 207.83 | 96,196 | +0.17(+0.08%) |
Nov 23, 2022 | 208.67 | 211.12 | 207.66 | 207.66 | 268,841 | -1.31(-0.63%) |
Nov 22, 2022 | 206.89 | 209.42 | 205.99 | 208.98 | 416,563 | +4.49(+2.20%) |
Nov 21, 2022 | 201.14 | 205.73 | 200.24 | 204.49 | 353,692 | +2.35(+1.16%) |
Nov 18, 2022 | 202.88 | 203.16 | 198.60 | 202.14 | 345,521 | +0.63(+0.31%) |
Nov 17, 2022 | 195.87 | 201.68 | 194.94 | 201.51 | 371,329 | +3.43(+1.73%) |
Nov 16, 2022 | 196.71 | 199.62 | 196.47 | 198.08 | 253,543 | -0.45(-0.23%) |
Nov 15, 2022 | 198.53 | 199.96 | 195.92 | 198.53 | 439,216 | +1.83(+0.93%) |
Nov 14, 2022 | 188.88 | 199.70 | 188.43 | 196.70 | 743,034 | +7.06(+3.73%) |
Nov 11, 2022 | 200.34 | 200.34 | 187.10 | 189.64 | 825,215 | -13.10(-6.46%) |
Nov 10, 2022 | 202.57 | 203.43 | 199.63 | 202.74 | 332,428 | +6.29(+3.20%) |
Nov 09, 2022 | 199.46 | 201.31 | 195.49 | 196.45 | 311,211 | -4.64(-2.31%) |
Nov 08, 2022 | 200.19 | 202.84 | 198.52 | 201.09 | 363,537 | +2.30(+1.15%) |
Nov 07, 2022 | 199.67 | 200.61 | 197.05 | 198.79 | 341,923 | +0.79(+0.40%) |
Nov 04, 2022 | 200.90 | 201.44 | 195.97 | 198.00 | 420,441 | +3.03(+1.55%) |
Nov 03, 2022 | 192.07 | 197.76 | 191.57 | 194.97 | 311,740 | +0.57(+0.29%) |
Nov 02, 2022 | 199.28 | 194.24 | 194.41 | 391,114 | -6.00(-2.99%) | |
Nov 01, 2022 | 200.81 | 200.95 | 196.52 | 200.41 | 465,777 | +3.51(+1.78%) |
Oct 31, 2022 | 194.30 | 197.59 | 193.83 | 196.90 | 412,643 | +1.91(+0.98%) |
Oct 28, 2022 | 195.33 | 198.90 | 190.96 | 194.99 | 545,974 | -0.36(-0.19%) |
Oct 27, 2022 | 189.29 | 195.48 | 185.26 | 195.35 | 807,488 | +5.64(+2.97%) |
Oct 26, 2022 | 188.67 | 192.13 | 186.04 | 189.72 | 552,014 | +3.40(+1.83%) |
Oct 25, 2022 | 180.25 | 186.32 | 180.25 | 186.31 | 696,253 | +2.89(+1.58%) |
Oct 24, 2022 | 180.79 | 184.36 | 179.17 | 183.42 | 410,199 | +1.68(+0.92%) |
Oct 21, 2022 | 176.89 | 183.20 | 175.69 | 181.74 | 422,797 | +5.58(+3.17%) |
Oct 20, 2022 | 175.96 | 180.46 | 173.93 | 176.16 | 585,097 | -0.41(-0.23%) |
Oct 19, 2022 | 180.65 | 181.50 | 175.87 | 176.57 | 392,060 | -3.85(-2.13%) |
Oct 18, 2022 | 181.24 | 184.12 | 178.99 | 180.42 | 358,418 | +1.12(+0.63%) |
Oct 17, 2022 | 181.24 | 183.36 | 178.70 | 179.30 | 453,759 | +1.69(+0.95%) |
Oct 14, 2022 | 183.38 | 184.66 | 176.95 | 177.61 | 405,114 | -5.18(-2.83%) |
Oct 13, 2022 | 174.15 | 184.11 | 173.45 | 182.79 | 471,594 | +5.52(+3.11%) |
Oct 12, 2022 | 179.22 | 181.33 | 176.43 | 177.26 | 365,808 | -1.75(-0.98%) |
Oct 11, 2022 | 175.59 | 180.99 | 175.59 | 179.01 | 523,260 | +0.28(+0.16%) |
Oct 10, 2022 | 175.71 | 180.58 | 175.71 | 178.73 | 419,641 | +4.51(+2.59%) |
Oct 07, 2022 | 176.88 | 177.58 | 173.97 | 174.22 | 460,015 | -3.53(-1.98%) |
Oct 06, 2022 | 178.91 | 180.80 | 176.60 | 177.74 | 704,881 | -5.95(-3.24%) |
Oct 05, 2022 | 183.02 | 184.47 | 181.73 | 183.69 | 369,272 | -1.60(-0.87%) |
Oct 04, 2022 | 179.69 | 185.56 | 179.02 | 185.30 | 409,028 | +7.35(+4.13%) |
Oct 03, 2022 | 173.57 | 179.43 | 173.57 | 177.95 | 513,623 | +7.51(+4.40%) |
Sep 30, 2022 | 170.08 | 174.03 | 169.36 | 170.44 | 509,639 | +0.04(+0.02%) |
Sep 29, 2022 | 172.33 | 172.33 | 169.31 | 170.40 | 457,464 | -2.23(-1.29%) |
Sep 28, 2022 | 168.31 | 174.15 | 168.00 | 172.63 | 593,976 | +3.95(+2.34%) |
Sep 27, 2022 | 167.61 | 170.00 | 166.56 | 168.68 | 415,944 | +3.51(+2.12%) |
Sep 26, 2022 | 165.82 | 167.93 | 164.42 | 165.18 | 384,916 | -1.93(-1.15%) |
Sep 23, 2022 | 167.86 | 167.86 | 164.45 | 167.10 | 442,742 | -4.04(-2.36%) |
Sep 22, 2022 | 175.61 | 176.29 | 170.77 | 171.14 | 361,542 | -2.65(-1.52%) |
Sep 21, 2022 | 177.85 | 178.56 | 173.79 | 173.79 | 355,242 | -1.56(-0.89%) |
Sep 20, 2022 | 174.90 | 176.29 | 173.13 | 175.35 | 434,050 | -2.10(-1.18%) |
Sep 19, 2022 | 169.53 | 178.27 | 169.53 | 177.45 | 571,283 | +5.98(+3.49%) |
Sep 16, 2022 | 172.62 | 173.78 | 169.23 | 171.47 | 1,539,807 | -2.60(-1.49%) |
Sep 15, 2022 | 174.72 | 176.86 | 173.36 | 174.07 | 537,239 | +0.02(+0.01%) |
Sep 14, 2022 | 181.58 | 181.58 | 171.84 | 174.05 | 671,148 | -9.67(-5.27%) |
Sep 13, 2022 | 185.00 | 187.53 | 183.50 | 183.72 | 319,906 | -5.41(-2.86%) |
Sep 12, 2022 | 193.80 | 194.17 | 188.75 | 189.14 | 346,318 | -3.56(-1.85%) |
Sep 09, 2022 | 188.04 | 192.93 | 188.04 | 192.70 | 330,043 | +6.68(+3.59%) |
Sep 08, 2022 | 182.76 | 186.63 | 181.27 | 186.02 | 382,472 | +1.96(+1.07%) |
Sep 07, 2022 | 178.85 | 184.56 | 176.88 | 184.06 | 277,046 | +3.75(+2.08%) |
Sep 06, 2022 | 180.62 | 182.67 | 178.81 | 180.30 | 574,596 | +0.57(+0.32%) |
Sep 02, 2022 | 182.32 | 184.81 | 178.66 | 179.74 | 298,238 | +0.66(+0.37%) |