Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 223.75 | 231.83 | 222.60 | 231.62 | 651,313 | +7.88(+3.52%) |
Nov 29, 2022 | 222.44 | 225.77 | 220.91 | 223.74 | 434,615 | +1.64(+0.74%) |
Nov 28, 2022 | 220.77 | 224.18 | 219.32 | 222.09 | 429,865 | -1.04(-0.47%) |
Nov 25, 2022 | 222.98 | 224.24 | 222.17 | 223.13 | 153,249 | -0.17(-0.08%) |
Nov 23, 2022 | 215.29 | 223.47 | 214.27 | 223.30 | 461,826 | +8.62(+4.01%) |
Nov 22, 2022 | 212.17 | 215.33 | 210.95 | 214.68 | 239,015 | +2.93(+1.38%) |
Nov 21, 2022 | 214.15 | 216.41 | 211.17 | 211.75 | 324,168 | -3.33(-1.55%) |
Nov 18, 2022 | 215.00 | 216.15 | 211.95 | 215.08 | 419,276 | +3.50(+1.66%) |
Nov 17, 2022 | 210.81 | 212.56 | 208.68 | 211.58 | 233,298 | -3.39(-1.58%) |
Nov 16, 2022 | 212.35 | 217.79 | 211.65 | 214.97 | 459,139 | +2.25(+1.06%) |
Nov 15, 2022 | 210.30 | 213.04 | 208.11 | 212.72 | 499,840 | +4.97(+2.39%) |
Nov 14, 2022 | 216.93 | 218.60 | 207.64 | 207.76 | 344,080 | -9.07(-4.18%) |
Nov 11, 2022 | 216.85 | 220.04 | 213.83 | 216.83 | 521,248 | +1.29(+0.60%) |
Nov 10, 2022 | 205.43 | 215.74 | 205.31 | 215.54 | 343,966 | +17.53(+8.86%) |
Nov 09, 2022 | 197.52 | 201.52 | 197.12 | 198.00 | 433,465 | -0.36(-0.18%) |
Nov 08, 2022 | 201.03 | 203.95 | 197.59 | 198.36 | 239,209 | -3.28(-1.63%) |
Nov 07, 2022 | 201.61 | 202.33 | 198.22 | 201.64 | 212,016 | +1.72(+0.86%) |
Nov 04, 2022 | 201.30 | 202.65 | 196.69 | 199.92 | 296,280 | +1.45(+0.73%) |
Nov 03, 2022 | 203.18 | 203.18 | 196.06 | 198.47 | 315,235 | -7.39(-3.59%) |
Nov 02, 2022 | 215.52 | 205.71 | 205.85 | 451,697 | -10.71(-4.94%) | |
Nov 01, 2022 | 213.41 | 217.22 | 213.35 | 216.56 | 457,339 | +4.62(+2.18%) |
Oct 31, 2022 | 210.94 | 212.88 | 208.82 | 211.94 | 511,103 | +0.43(+0.20%) |
Oct 28, 2022 | 206.78 | 215.06 | 206.66 | 211.51 | 599,048 | +3.09(+1.48%) |
Oct 27, 2022 | 207.80 | 211.51 | 201.81 | 208.42 | 554,326 | +3.34(+1.63%) |
Oct 26, 2022 | 202.71 | 209.42 | 202.21 | 205.09 | 581,938 | +3.19(+1.58%) |
Oct 25, 2022 | 193.58 | 202.11 | 192.51 | 201.89 | 373,908 | +7.92(+4.08%) |
Oct 24, 2022 | 197.24 | 199.02 | 193.28 | 193.97 | 411,442 | -1.28(-0.66%) |
Oct 21, 2022 | 190.75 | 197.03 | 187.70 | 195.26 | 468,811 | +3.95(+2.07%) |
Oct 20, 2022 | 195.72 | 198.04 | 191.08 | 191.31 | 447,284 | -4.18(-2.14%) |
Oct 19, 2022 | 197.66 | 199.44 | 193.64 | 195.48 | 220,754 | -4.36(-2.18%) |
Oct 18, 2022 | 204.77 | 207.44 | 199.30 | 199.84 | 397,263 | +0.27(+0.13%) |
Oct 17, 2022 | 196.33 | 201.76 | 196.33 | 199.57 | 485,857 | +6.29(+3.26%) |
Oct 14, 2022 | 193.50 | 195.86 | 191.39 | 193.28 | 404,868 | +2.34(+1.23%) |
Oct 13, 2022 | 181.48 | 193.13 | 180.42 | 190.94 | 477,229 | +6.46(+3.50%) |
Oct 12, 2022 | 188.14 | 188.34 | 183.73 | 184.48 | 555,287 | -4.22(-2.23%) |
Oct 11, 2022 | 187.67 | 190.75 | 184.24 | 188.70 | 341,999 | +0.74(+0.39%) |
Oct 10, 2022 | 193.11 | 193.11 | 187.37 | 187.96 | 307,971 | -3.89(-2.03%) |
Oct 07, 2022 | 194.88 | 194.88 | 190.45 | 191.85 | 348,953 | -5.15(-2.61%) |
Oct 06, 2022 | 202.68 | 204.56 | 195.90 | 197.00 | 402,266 | -6.04(-2.98%) |
Oct 05, 2022 | 201.82 | 204.18 | 199.73 | 203.04 | 366,152 | -0.69(-0.34%) |
Oct 04, 2022 | 207.68 | 210.47 | 201.06 | 203.73 | 984,785 | -2.22(-1.08%) |
Oct 03, 2022 | 202.11 | 208.80 | 198.42 | 205.95 | 416,477 | +6.95(+3.49%) |
Sep 30, 2022 | 202.14 | 205.85 | 198.41 | 199.00 | 417,918 | -2.48(-1.23%) |
Sep 29, 2022 | 203.19 | 205.21 | 200.49 | 201.48 | 280,524 | -3.94(-1.92%) |
Sep 28, 2022 | 201.93 | 206.54 | 200.16 | 205.42 | 320,284 | +5.92(+2.97%) |
Sep 27, 2022 | 204.76 | 204.76 | 197.48 | 199.50 | 306,318 | -2.34(-1.16%) |
Sep 26, 2022 | 204.15 | 205.81 | 200.07 | 201.84 | 230,041 | -3.10(-1.51%) |
Sep 23, 2022 | 206.11 | 206.76 | 200.90 | 204.95 | 431,650 | -4.35(-2.08%) |
Sep 22, 2022 | 210.25 | 210.42 | 206.87 | 209.29 | 384,048 | -2.28(-1.08%) |
Sep 21, 2022 | 219.02 | 220.34 | 211.15 | 211.57 | 306,019 | -5.98(-2.75%) |
Sep 20, 2022 | 218.13 | 218.36 | 214.43 | 217.55 | 437,673 | -2.68(-1.22%) |
Sep 19, 2022 | 222.03 | 223.38 | 215.96 | 220.23 | 365,198 | -4.35(-1.94%) |
Sep 16, 2022 | 227.80 | 228.71 | 223.84 | 224.57 | 1,091,333 | -5.25(-2.29%) |
Sep 15, 2022 | 236.74 | 242.15 | 229.74 | 229.83 | 488,189 | -5.91(-2.51%) |
Sep 14, 2022 | 234.60 | 238.73 | 233.85 | 235.74 | 472,553 | +0.95(+0.40%) |
Sep 13, 2022 | 237.99 | 238.80 | 234.15 | 234.79 | 403,860 | -7.37(-3.04%) |
Sep 12, 2022 | 239.84 | 243.29 | 239.84 | 242.16 | 350,260 | +2.96(+1.24%) |
Sep 09, 2022 | 235.60 | 240.49 | 235.06 | 239.19 | 246,006 | +4.63(+1.97%) |
Sep 08, 2022 | 228.34 | 234.84 | 228.34 | 234.56 | 299,781 | +4.28(+1.86%) |
Sep 07, 2022 | 219.92 | 231.22 | 217.67 | 230.28 | 461,272 | +11.29(+5.16%) |
Sep 06, 2022 | 221.18 | 221.08 | 216.86 | 218.99 | 317,622 | -1.06(-0.48%) |
Sep 02, 2022 | 225.99 | 225.99 | 218.97 | 220.05 | 383,872 | -3.83(-1.71%) |