Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 225.41 | 232.74 | 224.56 | 232.51 | 1,200,517 | +6.29(+2.78%) |
Nov 29, 2022 | 226.44 | 228.40 | 225.75 | 226.22 | 292,772 | -0.75(-0.33%) |
Nov 28, 2022 | 230.14 | 231.49 | 226.70 | 226.97 | 254,720 | -4.73(-2.04%) |
Nov 25, 2022 | 229.77 | 232.79 | 228.81 | 231.70 | 134,864 | +1.23(+0.53%) |
Nov 23, 2022 | 230.20 | 231.90 | 229.81 | 230.47 | 232,802 | +0.57(+0.25%) |
Nov 22, 2022 | 230.20 | 231.31 | 228.95 | 229.90 | 242,715 | +1.51(+0.66%) |
Nov 21, 2022 | 228.11 | 230.33 | 227.32 | 228.39 | 391,792 | -0.26(-0.12%) |
Nov 18, 2022 | 229.69 | 229.69 | 226.48 | 228.66 | 273,984 | +2.04(+0.90%) |
Nov 17, 2022 | 225.49 | 226.77 | 223.14 | 226.62 | 264,844 | -1.24(-0.55%) |
Nov 16, 2022 | 226.77 | 229.61 | 225.99 | 227.86 | 348,905 | +1.10(+0.48%) |
Nov 15, 2022 | 225.19 | 228.41 | 224.44 | 226.77 | 521,484 | +3.45(+1.54%) |
Nov 14, 2022 | 224.65 | 225.78 | 223.31 | 223.32 | 412,204 | -1.94(-0.86%) |
Nov 11, 2022 | 228.71 | 229.71 | 223.57 | 225.26 | 440,712 | -2.82(-1.24%) |
Nov 10, 2022 | 224.29 | 228.40 | 223.19 | 228.08 | 370,459 | +10.94(+5.04%) |
Nov 09, 2022 | 219.26 | 220.76 | 216.65 | 217.14 | 263,044 | -3.03(-1.38%) |
Nov 08, 2022 | 221.36 | 223.42 | 218.33 | 220.18 | 352,431 | -0.84(-0.38%) |
Nov 07, 2022 | 217.93 | 221.14 | 216.84 | 221.02 | 340,501 | +3.09(+1.42%) |
Nov 04, 2022 | 218.98 | 219.24 | 215.44 | 217.93 | 320,963 | +1.81(+0.84%) |
Nov 03, 2022 | 212.08 | 218.82 | 210.59 | 216.12 | 404,596 | +2.27(+1.06%) |
Nov 02, 2022 | 218.20 | 213.56 | 213.84 | 344,129 | -4.85(-2.22%) | |
Nov 01, 2022 | 218.83 | 219.63 | 216.41 | 218.69 | 333,294 | +1.04(+0.48%) |
Oct 31, 2022 | 216.62 | 218.79 | 216.48 | 217.65 | 462,175 | -0.60(-0.27%) |
Oct 28, 2022 | 213.72 | 219.06 | 212.92 | 218.25 | 431,660 | +5.27(+2.47%) |
Oct 27, 2022 | 216.65 | 217.87 | 212.30 | 212.98 | 600,586 | -2.24(-1.04%) |
Oct 26, 2022 | 211.15 | 217.41 | 210.06 | 215.22 | 820,870 | +7.33(+3.53%) |
Oct 25, 2022 | 202.33 | 208.57 | 202.20 | 207.89 | 476,619 | +5.13(+2.53%) |
Oct 24, 2022 | 201.83 | 203.62 | 200.56 | 202.76 | 283,593 | +3.08(+1.54%) |
Oct 21, 2022 | 196.41 | 200.17 | 194.76 | 199.68 | 568,408 | +4.56(+2.34%) |
Oct 20, 2022 | 199.89 | 199.89 | 194.82 | 195.12 | 592,359 | -4.67(-2.34%) |
Oct 19, 2022 | 200.72 | 201.69 | 198.16 | 199.78 | 385,075 | -2.01(-0.99%) |
Oct 18, 2022 | 203.72 | 205.14 | 199.55 | 201.79 | 761,802 | +2.48(+1.24%) |
Oct 17, 2022 | 195.51 | 199.78 | 194.89 | 199.31 | 531,380 | +6.33(+3.28%) |
Oct 14, 2022 | 200.42 | 200.42 | 192.75 | 192.98 | 583,422 | -6.56(-3.29%) |
Oct 13, 2022 | 192.18 | 201.84 | 191.18 | 199.54 | 536,105 | +3.93(+2.01%) |
Oct 12, 2022 | 200.84 | 201.05 | 195.57 | 195.61 | 485,457 | -5.04(-2.51%) |
Oct 11, 2022 | 198.94 | 202.85 | 197.36 | 200.65 | 460,002 | +1.83(+0.92%) |
Oct 10, 2022 | 198.52 | 199.53 | 196.75 | 198.83 | 361,994 | +1.62(+0.82%) |
Oct 07, 2022 | 200.50 | 200.61 | 196.31 | 197.21 | 277,275 | -5.23(-2.58%) |
Oct 06, 2022 | 204.35 | 204.81 | 202.02 | 202.44 | 496,646 | -1.43(-0.70%) |
Oct 05, 2022 | 203.20 | 205.86 | 203.15 | 203.87 | 333,085 | -1.74(-0.85%) |
Oct 04, 2022 | 202.68 | 205.73 | 202.68 | 205.61 | 559,963 | +5.42(+2.71%) |
Oct 03, 2022 | 197.05 | 201.52 | 196.08 | 200.19 | 577,914 | +5.11(+2.62%) |
Sep 30, 2022 | 195.91 | 198.66 | 194.67 | 195.08 | 816,263 | -0.39(-0.20%) |
Sep 29, 2022 | 196.59 | 197.22 | 194.18 | 195.47 | 592,167 | -2.63(-1.33%) |
Sep 28, 2022 | 195.16 | 199.44 | 193.76 | 198.09 | 437,995 | +4.31(+2.22%) |
Sep 27, 2022 | 196.45 | 196.98 | 191.75 | 193.79 | 693,655 | -1.06(-0.55%) |
Sep 26, 2022 | 194.06 | 197.32 | 193.16 | 194.85 | 670,758 | +0.30(+0.16%) |
Sep 23, 2022 | 195.66 | 196.31 | 192.32 | 194.55 | 557,327 | -2.39(-1.21%) |
Sep 22, 2022 | 198.04 | 199.39 | 195.81 | 196.94 | 420,322 | -2.50(-1.25%) |
Sep 21, 2022 | 202.76 | 205.47 | 199.31 | 199.44 | 473,049 | -1.85(-0.92%) |
Sep 20, 2022 | 203.03 | 203.03 | 200.07 | 201.30 | 493,545 | -3.09(-1.51%) |
Sep 19, 2022 | 199.03 | 204.41 | 199.03 | 204.39 | 574,427 | +4.35(+2.18%) |
Sep 16, 2022 | 200.14 | 200.49 | 197.25 | 200.04 | 1,093,012 | -0.89(-0.44%) |
Sep 15, 2022 | 203.64 | 204.66 | 200.38 | 200.93 | 488,572 | -2.15(-1.06%) |
Sep 14, 2022 | 202.47 | 204.92 | 201.38 | 203.07 | 703,194 | +0.07(+0.03%) |
Sep 13, 2022 | 201.80 | 204.63 | 201.22 | 203.00 | 568,853 | -3.12(-1.52%) |
Sep 12, 2022 | 206.22 | 207.03 | 205.31 | 206.13 | 389,979 | +1.10(+0.54%) |
Sep 09, 2022 | 204.08 | 205.60 | 203.95 | 205.02 | 323,778 | +1.41(+0.69%) |
Sep 08, 2022 | 201.58 | 203.84 | 200.03 | 203.61 | 355,239 | +1.32(+0.65%) |
Sep 07, 2022 | 196.49 | 202.36 | 196.49 | 202.29 | 485,879 | +6.16(+3.14%) |
Sep 06, 2022 | 195.87 | 197.34 | 194.75 | 196.13 | 301,363 | +0.89(+0.45%) |
Sep 02, 2022 | 199.90 | 200.48 | 194.64 | 195.24 | 194,208 | -2.53(-1.28%) |