Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 225.40 | 232.73 | 224.55 | 232.51 | 1,200,560 | +6.30(+2.78%) |
Nov 29, 2022 | 226.44 | 228.40 | 225.74 | 226.21 | 292,782 | -0.75(-0.33%) |
Nov 28, 2022 | 230.13 | 231.48 | 226.69 | 226.97 | 254,729 | -4.73(-2.04%) |
Nov 25, 2022 | 229.76 | 232.79 | 228.81 | 231.69 | 134,869 | +1.23(+0.54%) |
Nov 23, 2022 | 230.20 | 231.89 | 229.81 | 230.46 | 232,811 | +0.57(+0.25%) |
Nov 22, 2022 | 230.20 | 231.30 | 228.94 | 229.89 | 242,724 | +1.51(+0.66%) |
Nov 21, 2022 | 228.10 | 230.32 | 227.31 | 228.38 | 391,806 | -0.26(-0.12%) |
Nov 18, 2022 | 229.68 | 229.68 | 226.48 | 228.65 | 273,994 | +2.04(+0.90%) |
Nov 17, 2022 | 225.48 | 226.76 | 223.13 | 226.61 | 264,853 | -1.24(-0.55%) |
Nov 16, 2022 | 226.76 | 229.60 | 225.98 | 227.86 | 348,917 | +1.10(+0.48%) |
Nov 15, 2022 | 225.18 | 228.41 | 224.43 | 226.76 | 521,503 | +3.45(+1.54%) |
Nov 14, 2022 | 224.65 | 225.77 | 223.31 | 223.31 | 412,218 | -1.94(-0.86%) |
Nov 11, 2022 | 228.70 | 229.70 | 223.56 | 225.25 | 440,728 | -2.82(-1.24%) |
Nov 10, 2022 | 224.28 | 228.40 | 223.18 | 228.07 | 370,472 | +10.94(+5.04%) |
Nov 09, 2022 | 219.25 | 220.75 | 216.64 | 217.14 | 263,053 | -3.03(-1.38%) |
Nov 08, 2022 | 221.36 | 223.42 | 218.33 | 220.17 | 352,444 | -0.84(-0.38%) |
Nov 07, 2022 | 217.92 | 221.13 | 216.83 | 221.01 | 340,513 | +3.09(+1.42%) |
Nov 04, 2022 | 218.98 | 219.23 | 215.43 | 217.92 | 320,975 | +1.81(+0.84%) |
Nov 03, 2022 | 212.07 | 218.81 | 210.59 | 216.11 | 404,611 | +2.27(+1.06%) |
Nov 02, 2022 | 218.19 | 213.55 | 213.84 | 344,141 | -4.85(-2.22%) | |
Nov 01, 2022 | 218.82 | 219.62 | 216.40 | 218.68 | 333,305 | +1.04(+0.48%) |
Oct 31, 2022 | 216.61 | 218.78 | 216.47 | 217.65 | 462,192 | -0.60(-0.27%) |
Oct 28, 2022 | 213.71 | 219.05 | 212.92 | 218.24 | 431,676 | +5.27(+2.47%) |
Oct 27, 2022 | 216.65 | 217.86 | 212.29 | 212.97 | 600,607 | -2.24(-1.04%) |
Oct 26, 2022 | 211.14 | 217.40 | 210.05 | 215.22 | 820,899 | +7.33(+3.53%) |
Oct 25, 2022 | 202.32 | 208.56 | 202.20 | 207.88 | 476,636 | +5.13(+2.53%) |
Oct 24, 2022 | 201.82 | 203.61 | 200.55 | 202.75 | 283,604 | +3.08(+1.54%) |
Oct 21, 2022 | 196.40 | 200.16 | 194.76 | 199.67 | 568,428 | +4.56(+2.34%) |
Oct 20, 2022 | 199.89 | 199.89 | 194.81 | 195.11 | 592,380 | -4.67(-2.34%) |
Oct 19, 2022 | 200.72 | 201.68 | 198.15 | 199.78 | 385,089 | -2.01(-0.99%) |
Oct 18, 2022 | 203.71 | 205.13 | 199.54 | 201.78 | 761,829 | +2.48(+1.24%) |
Oct 17, 2022 | 195.50 | 199.78 | 194.88 | 199.31 | 531,399 | +6.33(+3.28%) |
Oct 14, 2022 | 200.41 | 200.41 | 192.74 | 192.97 | 583,443 | -6.56(-3.29%) |
Oct 13, 2022 | 192.17 | 201.83 | 191.17 | 199.53 | 536,124 | +3.93(+2.01%) |
Oct 12, 2022 | 200.83 | 201.04 | 195.56 | 195.61 | 485,475 | -5.04(-2.51%) |
Oct 11, 2022 | 198.94 | 202.84 | 197.35 | 200.64 | 460,019 | +1.83(+0.92%) |
Oct 10, 2022 | 198.52 | 199.52 | 196.74 | 198.82 | 362,007 | +1.62(+0.82%) |
Oct 07, 2022 | 200.49 | 200.60 | 196.30 | 197.20 | 277,285 | -5.23(-2.58%) |
Oct 06, 2022 | 204.34 | 204.80 | 202.01 | 202.43 | 496,664 | -1.44(-0.70%) |
Oct 05, 2022 | 203.19 | 205.86 | 203.14 | 203.87 | 333,096 | -1.74(-0.85%) |
Oct 04, 2022 | 202.67 | 205.72 | 202.67 | 205.60 | 559,983 | +5.42(+2.71%) |
Oct 03, 2022 | 197.04 | 201.51 | 196.08 | 200.19 | 577,935 | +5.11(+2.62%) |
Sep 30, 2022 | 195.90 | 198.65 | 194.66 | 195.07 | 816,292 | -0.39(-0.20%) |
Sep 29, 2022 | 196.58 | 197.21 | 194.17 | 195.46 | 592,189 | -2.63(-1.33%) |
Sep 28, 2022 | 195.15 | 199.43 | 193.75 | 198.09 | 438,010 | +4.30(+2.22%) |
Sep 27, 2022 | 196.45 | 196.97 | 191.74 | 193.78 | 693,680 | -1.06(-0.55%) |
Sep 26, 2022 | 194.06 | 197.32 | 193.16 | 194.85 | 670,782 | +0.30(+0.16%) |
Sep 23, 2022 | 195.66 | 196.30 | 192.32 | 194.54 | 557,347 | -2.39(-1.21%) |
Sep 22, 2022 | 198.04 | 199.38 | 195.80 | 196.94 | 420,337 | -2.50(-1.25%) |
Sep 21, 2022 | 202.75 | 205.47 | 199.31 | 199.43 | 473,066 | -1.85(-0.92%) |
Sep 20, 2022 | 203.03 | 203.03 | 200.07 | 201.29 | 493,563 | -3.09(-1.51%) |
Sep 19, 2022 | 199.02 | 204.41 | 199.02 | 204.38 | 574,447 | +4.35(+2.18%) |
Sep 16, 2022 | 200.14 | 200.48 | 197.24 | 200.03 | 1,093,052 | -0.89(-0.44%) |
Sep 15, 2022 | 203.63 | 204.66 | 200.37 | 200.92 | 488,589 | -2.15(-1.06%) |
Sep 14, 2022 | 202.46 | 204.91 | 201.38 | 203.06 | 703,219 | +0.07(+0.03%) |
Sep 13, 2022 | 201.80 | 204.63 | 201.21 | 203.00 | 568,873 | -3.12(-1.52%) |
Sep 12, 2022 | 206.21 | 207.02 | 205.30 | 206.12 | 389,993 | +1.10(+0.54%) |
Sep 09, 2022 | 204.07 | 205.59 | 203.94 | 205.02 | 323,790 | +1.41(+0.69%) |
Sep 08, 2022 | 201.57 | 203.84 | 200.02 | 203.60 | 355,251 | +1.32(+0.65%) |
Sep 07, 2022 | 196.49 | 202.35 | 196.49 | 202.28 | 485,897 | +6.16(+3.14%) |
Sep 06, 2022 | 195.86 | 197.33 | 194.74 | 196.12 | 301,374 | +0.89(+0.45%) |
Sep 02, 2022 | 199.89 | 200.47 | 194.63 | 195.24 | 194,215 | -2.53(-1.28%) |