Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 209.27 | 213.46 | 206.72 | 212.39 | 4,832,481 | +2.74(+1.31%) |
Nov 29, 2022 | 208.88 | 210.33 | 208.17 | 209.66 | 2,172,644 | +0.92(+0.44%) |
Nov 28, 2022 | 212.54 | 213.03 | 208.45 | 208.74 | 2,731,642 | -4.14(-1.95%) |
Nov 25, 2022 | 210.64 | 213.76 | 210.64 | 212.88 | 1,157,632 | +1.10(+0.52%) |
Nov 23, 2022 | 211.66 | 213.48 | 211.19 | 211.78 | 2,777,305 | +0.15(+0.07%) |
Nov 22, 2022 | 210.05 | 211.87 | 209.93 | 211.63 | 2,600,967 | +2.13(+1.02%) |
Nov 21, 2022 | 207.99 | 210.14 | 206.88 | 209.50 | 2,425,568 | +1.96(+0.95%) |
Nov 18, 2022 | 209.34 | 210.27 | 206.21 | 207.54 | 3,074,956 | +0.02(+0.01%) |
Nov 17, 2022 | 205.33 | 208.36 | 205.11 | 207.52 | 2,780,311 | +0.49(+0.24%) |
Nov 16, 2022 | 208.73 | 209.18 | 206.36 | 207.03 | 2,529,351 | -1.38(-0.66%) |
Nov 15, 2022 | 208.34 | 209.14 | 206.15 | 208.41 | 2,446,861 | +2.35(+1.14%) |
Nov 14, 2022 | 205.84 | 209.04 | 204.93 | 206.06 | 3,177,397 | +0.26(+0.13%) |
Nov 11, 2022 | 207.60 | 207.95 | 204.56 | 205.80 | 4,369,200 | -2.00(-0.96%) |
Nov 10, 2022 | 207.85 | 208.06 | 204.27 | 207.80 | 4,501,286 | +6.97(+3.47%) |
Nov 09, 2022 | 202.15 | 203.63 | 200.65 | 200.83 | 3,156,345 | -1.64(-0.81%) |
Nov 08, 2022 | 200.53 | 203.45 | 200.10 | 202.47 | 2,745,205 | +1.52(+0.76%) |
Nov 07, 2022 | 198.96 | 201.40 | 198.43 | 200.95 | 2,789,043 | +1.84(+0.92%) |
Nov 04, 2022 | 197.62 | 199.28 | 195.62 | 199.11 | 4,306,233 | +3.31(+1.69%) |
Nov 03, 2022 | 191.94 | 197.38 | 190.79 | 195.79 | 4,858,170 | +3.75(+1.96%) |
Nov 02, 2022 | 194.79 | 198.19 | 191.64 | 192.04 | 4,898,959 | -2.52(-1.29%) |
Nov 01, 2022 | 195.85 | 196.45 | 193.04 | 194.56 | 4,568,819 | -0.88(-0.45%) |
Oct 31, 2022 | 193.89 | 196.37 | 193.78 | 195.44 | 4,628,127 | -0.87(-0.44%) |
Oct 28, 2022 | 190.63 | 196.53 | 188.42 | 196.31 | 5,107,622 | +8.09(+4.30%) |
Oct 27, 2022 | 185.23 | 191.19 | 184.69 | 188.22 | 4,962,210 | +5.96(+3.27%) |
Oct 26, 2022 | 183.57 | 184.84 | 181.78 | 182.27 | 4,387,902 | +0.59(+0.33%) |
Oct 25, 2022 | 178.81 | 181.87 | 178.36 | 181.67 | 3,034,613 | +2.63(+1.47%) |
Oct 24, 2022 | 176.75 | 180.17 | 176.11 | 179.04 | 3,414,778 | +3.92(+2.24%) |
Oct 21, 2022 | 169.55 | 175.60 | 169.09 | 175.12 | 3,089,802 | +4.95(+2.91%) |
Oct 20, 2022 | 171.82 | 173.22 | 169.66 | 170.17 | 2,805,445 | -1.57(-0.91%) |
Oct 19, 2022 | 171.95 | 173.22 | 170.46 | 171.74 | 1,762,222 | -0.57(-0.33%) |
Oct 18, 2022 | 172.60 | 173.54 | 170.17 | 172.31 | 2,065,451 | +2.72(+1.60%) |
Oct 17, 2022 | 170.19 | 171.47 | 168.72 | 169.59 | 3,588,863 | +2.76(+1.65%) |
Oct 14, 2022 | 170.66 | 171.01 | 166.52 | 166.84 | 3,100,982 | -3.25(-1.91%) |
Oct 13, 2022 | 162.28 | 170.89 | 162.10 | 170.08 | 3,364,612 | +4.56(+2.75%) |
Oct 12, 2022 | 166.73 | 167.64 | 164.96 | 165.52 | 2,847,535 | -0.80(-0.48%) |
Oct 11, 2022 | 164.19 | 168.36 | 163.60 | 166.32 | 3,036,014 | +1.66(+1.01%) |
Oct 10, 2022 | 165.54 | 166.49 | 162.97 | 164.66 | 2,016,958 | +0.46(+0.28%) |
Oct 07, 2022 | 166.29 | 166.84 | 163.20 | 164.20 | 3,091,686 | -3.48(-2.07%) |
Oct 06, 2022 | 168.88 | 170.22 | 166.54 | 167.68 | 2,713,524 | -2.65(-1.56%) |
Oct 05, 2022 | 169.19 | 172.21 | 167.65 | 170.33 | 3,069,348 | -0.36(-0.21%) |
Oct 04, 2022 | 167.54 | 170.91 | 167.48 | 170.69 | 3,853,441 | +4.93(+2.98%) |
Oct 03, 2022 | 162.92 | 167.04 | 161.97 | 165.76 | 3,527,450 | +5.81(+3.64%) |
Sep 30, 2022 | 162.94 | 164.00 | 159.62 | 159.95 | 3,977,574 | -2.97(-1.82%) |
Sep 29, 2022 | 166.07 | 166.07 | 161.04 | 162.92 | 3,253,838 | -3.60(-2.16%) |
Sep 28, 2022 | 164.63 | 167.41 | 163.26 | 166.52 | 3,213,004 | +3.60(+2.21%) |
Sep 27, 2022 | 163.67 | 165.21 | 161.30 | 162.92 | 2,810,649 | +0.00(+0.00%) |
Sep 26, 2022 | 164.31 | 165.08 | 161.76 | 162.92 | 3,417,996 | -1.25(-0.76%) |
Sep 23, 2022 | 165.51 | 166.97 | 162.77 | 164.17 | 3,343,044 | -1.79(-1.08%) |
Sep 22, 2022 | 166.24 | 167.40 | 164.78 | 165.96 | 2,327,802 | -1.01(-0.60%) |
Sep 21, 2022 | 170.43 | 172.07 | 166.96 | 166.97 | 2,615,490 | -2.60(-1.53%) |
Sep 20, 2022 | 169.59 | 170.08 | 167.71 | 169.56 | 2,587,723 | -1.55(-0.91%) |
Sep 19, 2022 | 168.60 | 171.54 | 168.35 | 171.12 | 2,522,308 | +1.23(+0.72%) |
Sep 16, 2022 | 166.26 | 170.17 | 165.26 | 169.89 | 6,699,697 | +0.47(+0.28%) |
Sep 15, 2022 | 171.60 | 172.42 | 168.79 | 169.42 | 3,603,359 | -2.98(-1.73%) |
Sep 14, 2022 | 177.46 | 177.46 | 170.69 | 172.40 | 5,166,994 | -4.80(-2.71%) |
Sep 13, 2022 | 180.58 | 182.05 | 176.85 | 177.20 | 5,071,063 | -6.75(-3.67%) |
Sep 12, 2022 | 185.07 | 185.52 | 183.33 | 183.95 | 2,888,211 | +0.33(+0.18%) |
Sep 09, 2022 | 181.16 | 183.93 | 180.87 | 183.63 | 3,037,680 | +3.71(+2.06%) |
Sep 08, 2022 | 180.42 | 180.42 | 176.68 | 179.92 | 3,660,483 | -1.22(-0.67%) |
Sep 07, 2022 | 178.08 | 181.78 | 178.01 | 181.14 | 2,447,206 | +3.34(+1.88%) |
Sep 06, 2022 | 179.24 | 180.50 | 176.61 | 177.79 | 2,660,801 | -1.23(-0.69%) |
Sep 02, 2022 | 184.97 | 185.29 | 178.40 | 179.03 | 2,869,127 | -3.68(-2.01%) |