Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 241.95 | 244.24 | 239.28 | 244.08 | 1,972,201 | +1.13(+0.47%) |
Nov 29, 2022 | 242.46 | 243.45 | 241.68 | 242.94 | 618,704 | +0.71(+0.29%) |
Nov 28, 2022 | 243.98 | 245.19 | 241.62 | 242.24 | 678,709 | -3.17(-1.29%) |
Nov 25, 2022 | 245.13 | 245.61 | 244.13 | 245.41 | 380,933 | +1.43(+0.59%) |
Nov 23, 2022 | 242.91 | 244.88 | 242.82 | 243.98 | 973,310 | +0.75(+0.31%) |
Nov 22, 2022 | 244.25 | 244.86 | 242.74 | 243.23 | 754,905 | +0.91(+0.38%) |
Nov 21, 2022 | 239.29 | 243.78 | 239.29 | 242.32 | 841,178 | +2.28(+0.95%) |
Nov 18, 2022 | 239.71 | 242.10 | 239.22 | 240.04 | 1,054,955 | +1.64(+0.69%) |
Nov 17, 2022 | 235.00 | 238.66 | 234.53 | 238.40 | 692,173 | +1.60(+0.67%) |
Nov 16, 2022 | 238.03 | 239.09 | 236.16 | 236.80 | 733,188 | -1.23(-0.52%) |
Nov 15, 2022 | 236.31 | 239.15 | 234.32 | 238.03 | 1,264,847 | +3.21(+1.37%) |
Nov 14, 2022 | 235.82 | 238.83 | 234.79 | 234.82 | 1,510,944 | -0.30(-0.13%) |
Nov 11, 2022 | 243.39 | 243.47 | 234.75 | 235.12 | 1,442,912 | -10.01(-4.08%) |
Nov 10, 2022 | 245.61 | 246.02 | 241.40 | 245.13 | 1,189,750 | +3.83(+1.59%) |
Nov 09, 2022 | 244.03 | 244.60 | 241.23 | 241.30 | 619,419 | -2.92(-1.20%) |
Nov 08, 2022 | 243.54 | 245.25 | 242.16 | 244.22 | 913,069 | +0.93(+0.38%) |
Nov 07, 2022 | 241.64 | 243.53 | 240.00 | 243.29 | 875,405 | +2.15(+0.89%) |
Nov 04, 2022 | 241.95 | 244.35 | 236.93 | 241.15 | 1,432,171 | +0.41(+0.17%) |
Nov 03, 2022 | 235.33 | 243.56 | 235.00 | 240.74 | 1,352,429 | +2.49(+1.04%) |
Nov 02, 2022 | 240.80 | 242.88 | 237.85 | 238.25 | 1,468,169 | -3.42(-1.42%) |
Nov 01, 2022 | 242.30 | 243.19 | 240.99 | 241.68 | 1,039,632 | +0.11(+0.04%) |
Oct 31, 2022 | 240.63 | 242.60 | 239.25 | 241.57 | 1,531,395 | -0.89(-0.37%) |
Oct 28, 2022 | 239.15 | 243.90 | 237.32 | 242.46 | 1,578,920 | +2.63(+1.10%) |
Oct 27, 2022 | 239.18 | 241.05 | 237.95 | 239.83 | 1,179,168 | +2.22(+0.94%) |
Oct 26, 2022 | 239.35 | 240.60 | 234.81 | 237.61 | 1,436,505 | -0.05(-0.02%) |
Oct 25, 2022 | 235.11 | 238.37 | 234.08 | 237.65 | 1,326,773 | +1.88(+0.80%) |
Oct 24, 2022 | 236.62 | 238.29 | 235.25 | 235.78 | 987,790 | +1.17(+0.50%) |
Oct 21, 2022 | 229.05 | 235.60 | 228.54 | 234.61 | 1,412,470 | +4.99(+2.17%) |
Oct 20, 2022 | 232.09 | 233.08 | 228.10 | 229.62 | 1,224,459 | -1.87(-0.81%) |
Oct 19, 2022 | 229.99 | 233.55 | 228.48 | 231.49 | 1,198,357 | +1.83(+0.80%) |
Oct 18, 2022 | 224.84 | 230.67 | 224.18 | 229.66 | 1,245,627 | +8.36(+3.78%) |
Oct 17, 2022 | 216.95 | 222.27 | 216.95 | 221.30 | 1,119,769 | +7.42(+3.47%) |
Oct 14, 2022 | 222.42 | 222.42 | 213.66 | 213.88 | 1,077,177 | -7.70(-3.47%) |
Oct 13, 2022 | 213.18 | 222.38 | 212.51 | 221.58 | 819,358 | +5.62(+2.60%) |
Oct 12, 2022 | 218.78 | 219.52 | 215.94 | 215.96 | 861,673 | -4.28(-1.94%) |
Oct 11, 2022 | 219.12 | 222.94 | 218.59 | 220.24 | 1,177,044 | +2.25(+1.03%) |
Oct 10, 2022 | 218.75 | 221.18 | 215.67 | 217.98 | 785,692 | +1.67(+0.77%) |
Oct 07, 2022 | 215.31 | 216.73 | 213.56 | 216.31 | 1,268,714 | +0.26(+0.12%) |
Oct 06, 2022 | 217.57 | 218.65 | 215.83 | 216.05 | 961,511 | -1.94(-0.89%) |
Oct 05, 2022 | 216.85 | 220.09 | 215.82 | 217.99 | 1,024,175 | +0.04(+0.02%) |
Oct 04, 2022 | 213.54 | 218.23 | 213.54 | 217.96 | 833,405 | +5.88(+2.77%) |
Oct 03, 2022 | 206.66 | 212.85 | 206.09 | 212.08 | 1,185,362 | +8.04(+3.94%) |
Sep 30, 2022 | 205.06 | 207.25 | 203.91 | 204.04 | 1,256,922 | -2.17(-1.05%) |
Sep 29, 2022 | 211.47 | 211.75 | 204.46 | 206.21 | 1,026,598 | -5.79(-2.73%) |
Sep 28, 2022 | 209.90 | 213.41 | 207.55 | 212.00 | 991,269 | +1.71(+0.81%) |
Sep 27, 2022 | 213.91 | 214.44 | 209.22 | 210.29 | 771,253 | -1.69(-0.80%) |
Sep 26, 2022 | 212.84 | 215.47 | 210.83 | 211.98 | 829,168 | -1.41(-0.66%) |
Sep 23, 2022 | 217.17 | 217.37 | 210.63 | 213.40 | 956,978 | -5.95(-2.71%) |
Sep 22, 2022 | 220.02 | 221.70 | 217.72 | 219.35 | 878,412 | -0.11(-0.05%) |
Sep 21, 2022 | 224.00 | 227.01 | 219.46 | 219.46 | 1,022,412 | -0.88(-0.40%) |
Sep 20, 2022 | 219.41 | 221.12 | 216.59 | 220.33 | 971,288 | +0.08(+0.03%) |
Sep 19, 2022 | 217.15 | 220.47 | 217.15 | 220.25 | 863,895 | +1.52(+0.69%) |
Sep 16, 2022 | 217.83 | 220.51 | 216.69 | 218.74 | 3,450,093 | -0.97(-0.44%) |
Sep 15, 2022 | 221.54 | 221.79 | 218.66 | 219.71 | 1,023,086 | -2.18(-0.98%) |
Sep 14, 2022 | 219.83 | 223.50 | 218.81 | 221.89 | 1,099,612 | +2.65(+1.21%) |
Sep 13, 2022 | 223.19 | 224.69 | 218.36 | 219.24 | 1,422,223 | -7.17(-3.17%) |
Sep 12, 2022 | 223.26 | 228.31 | 222.08 | 226.42 | 1,621,842 | +3.68(+1.65%) |
Sep 09, 2022 | 219.90 | 223.45 | 218.95 | 222.74 | 1,034,253 | +3.77(+1.72%) |
Sep 08, 2022 | 217.98 | 219.36 | 216.91 | 218.97 | 749,525 | -0.05(-0.02%) |
Sep 07, 2022 | 214.97 | 219.14 | 213.97 | 219.01 | 687,104 | +3.07(+1.42%) |
Sep 06, 2022 | 216.51 | 218.78 | 215.09 | 215.95 | 963,298 | -0.32(-0.15%) |
Sep 02, 2022 | 218.59 | 220.82 | 215.72 | 216.26 | 968,007 | -0.47(-0.22%) |