Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 208.17 | 212.33 | 205.64 | 211.28 | 4,858,067 | +2.72(+1.31%) |
Nov 29, 2022 | 207.78 | 209.23 | 207.07 | 208.55 | 2,184,147 | +0.91(+0.44%) |
Nov 28, 2022 | 211.42 | 211.91 | 207.35 | 207.64 | 2,746,105 | -4.12(-1.95%) |
Nov 25, 2022 | 209.53 | 212.63 | 209.53 | 211.76 | 1,163,761 | +1.10(+0.52%) |
Nov 23, 2022 | 210.54 | 212.36 | 210.07 | 210.66 | 2,792,010 | +0.15(+0.07%) |
Nov 22, 2022 | 208.95 | 210.76 | 208.82 | 210.51 | 2,614,738 | +2.12(+1.02%) |
Nov 21, 2022 | 206.90 | 209.03 | 205.79 | 208.40 | 2,438,410 | +1.95(+0.95%) |
Nov 18, 2022 | 208.24 | 209.16 | 205.13 | 206.44 | 3,091,236 | +0.02(+0.01%) |
Nov 17, 2022 | 204.25 | 207.26 | 204.03 | 206.43 | 2,795,032 | +0.49(+0.24%) |
Nov 16, 2022 | 207.63 | 208.08 | 205.27 | 205.94 | 2,542,743 | -1.38(-0.66%) |
Nov 15, 2022 | 207.24 | 208.04 | 205.06 | 207.31 | 2,459,816 | +2.34(+1.14%) |
Nov 14, 2022 | 204.76 | 207.94 | 203.85 | 204.97 | 3,194,221 | +0.26(+0.13%) |
Nov 11, 2022 | 206.50 | 206.86 | 203.48 | 204.71 | 4,392,333 | -1.99(-0.96%) |
Nov 10, 2022 | 206.75 | 206.96 | 203.19 | 206.70 | 4,525,118 | +6.93(+3.47%) |
Nov 09, 2022 | 201.09 | 202.56 | 199.59 | 199.78 | 3,173,057 | -1.63(-0.81%) |
Nov 08, 2022 | 199.47 | 202.38 | 199.04 | 201.40 | 2,759,740 | +1.51(+0.76%) |
Nov 07, 2022 | 197.92 | 200.34 | 197.38 | 199.89 | 2,803,810 | +1.83(+0.92%) |
Nov 04, 2022 | 196.58 | 198.23 | 194.59 | 198.06 | 4,329,033 | +3.30(+1.69%) |
Nov 03, 2022 | 190.93 | 196.34 | 189.79 | 194.76 | 4,883,893 | +3.74(+1.96%) |
Nov 02, 2022 | 193.76 | 197.14 | 190.63 | 191.03 | 4,924,897 | -2.51(-1.29%) |
Nov 01, 2022 | 194.82 | 195.42 | 192.03 | 193.53 | 4,593,009 | -0.88(-0.45%) |
Oct 31, 2022 | 192.87 | 195.33 | 192.76 | 194.41 | 4,652,632 | -0.87(-0.44%) |
Oct 28, 2022 | 189.63 | 195.50 | 187.43 | 195.28 | 5,134,665 | +8.04(+4.30%) |
Oct 27, 2022 | 184.25 | 190.18 | 183.72 | 187.23 | 4,988,483 | +5.93(+3.27%) |
Oct 26, 2022 | 182.60 | 183.86 | 180.82 | 181.31 | 4,411,135 | +0.59(+0.33%) |
Oct 25, 2022 | 177.87 | 180.92 | 177.42 | 180.72 | 3,050,680 | +2.62(+1.47%) |
Oct 24, 2022 | 175.82 | 179.22 | 175.18 | 178.10 | 3,432,858 | +3.90(+2.24%) |
Oct 21, 2022 | 168.65 | 174.68 | 168.21 | 174.20 | 3,106,162 | +4.93(+2.91%) |
Oct 20, 2022 | 170.91 | 172.30 | 168.77 | 169.27 | 2,820,299 | -1.56(-0.91%) |
Oct 19, 2022 | 171.04 | 172.31 | 169.56 | 170.84 | 1,771,552 | -0.57(-0.33%) |
Oct 18, 2022 | 171.69 | 172.63 | 169.27 | 171.41 | 2,076,387 | +2.71(+1.60%) |
Oct 17, 2022 | 169.29 | 170.57 | 167.83 | 168.70 | 3,607,865 | +2.74(+1.65%) |
Oct 14, 2022 | 169.76 | 170.11 | 165.64 | 165.96 | 3,117,401 | -3.23(-1.91%) |
Oct 13, 2022 | 161.42 | 169.99 | 161.25 | 169.19 | 3,382,426 | +4.53(+2.75%) |
Oct 12, 2022 | 165.85 | 166.76 | 164.09 | 164.65 | 2,862,612 | -0.79(-0.48%) |
Oct 11, 2022 | 163.33 | 167.48 | 162.74 | 165.44 | 3,052,088 | +1.65(+1.01%) |
Oct 10, 2022 | 164.67 | 165.61 | 162.11 | 163.79 | 2,027,638 | +0.46(+0.28%) |
Oct 07, 2022 | 165.41 | 165.96 | 162.34 | 163.34 | 3,108,056 | -3.46(-2.07%) |
Oct 06, 2022 | 167.99 | 169.32 | 165.66 | 166.79 | 2,727,891 | -2.64(-1.56%) |
Oct 05, 2022 | 168.30 | 171.30 | 166.77 | 169.43 | 3,085,599 | -0.36(-0.21%) |
Oct 04, 2022 | 166.66 | 170.01 | 166.59 | 169.80 | 3,873,844 | +4.91(+2.98%) |
Oct 03, 2022 | 162.06 | 166.16 | 161.12 | 164.89 | 3,546,127 | +5.78(+3.64%) |
Sep 30, 2022 | 162.09 | 163.13 | 158.78 | 159.10 | 3,998,633 | -2.95(-1.82%) |
Sep 29, 2022 | 165.19 | 165.19 | 160.19 | 162.06 | 3,271,066 | -3.58(-2.16%) |
Sep 28, 2022 | 163.76 | 166.53 | 162.40 | 165.64 | 3,230,016 | +3.58(+2.21%) |
Sep 27, 2022 | 162.81 | 164.34 | 160.45 | 162.06 | 2,825,530 | +0.00(+0.00%) |
Sep 26, 2022 | 163.45 | 164.21 | 160.91 | 162.06 | 3,436,093 | -1.25(-0.76%) |
Sep 23, 2022 | 164.64 | 166.09 | 161.92 | 163.31 | 3,360,744 | -1.78(-1.08%) |
Sep 22, 2022 | 165.37 | 166.52 | 163.92 | 165.09 | 2,340,127 | -1.00(-0.60%) |
Sep 21, 2022 | 169.53 | 171.17 | 166.08 | 166.09 | 2,629,338 | -2.58(-1.53%) |
Sep 20, 2022 | 168.70 | 169.19 | 166.82 | 168.67 | 2,601,424 | -1.54(-0.91%) |
Sep 19, 2022 | 167.71 | 170.63 | 167.46 | 170.22 | 2,535,663 | +1.22(+0.72%) |
Sep 16, 2022 | 165.38 | 169.27 | 164.39 | 169.00 | 6,735,170 | +0.47(+0.28%) |
Sep 15, 2022 | 170.70 | 171.51 | 167.90 | 168.53 | 3,622,437 | -2.96(-1.73%) |
Sep 14, 2022 | 176.52 | 176.52 | 169.80 | 171.49 | 5,194,351 | -4.77(-2.71%) |
Sep 13, 2022 | 179.63 | 181.09 | 175.92 | 176.27 | 5,097,912 | -6.72(-3.67%) |
Sep 12, 2022 | 184.10 | 184.55 | 182.37 | 182.98 | 2,903,503 | +0.32(+0.18%) |
Sep 09, 2022 | 180.20 | 182.97 | 179.92 | 182.66 | 3,053,763 | +3.69(+2.06%) |
Sep 08, 2022 | 179.47 | 179.47 | 175.75 | 178.97 | 3,679,864 | -1.21(-0.67%) |
Sep 07, 2022 | 177.14 | 180.82 | 177.08 | 180.18 | 2,460,163 | +3.33(+1.88%) |
Sep 06, 2022 | 178.30 | 179.55 | 175.68 | 176.86 | 2,674,889 | -1.23(-0.69%) |
Sep 02, 2022 | 183.99 | 184.32 | 177.46 | 178.09 | 2,884,318 | -3.66(-2.01%) |