Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 205.16 | 211.17 | 203.22 | 209.70 | 5,363,709 | +4.50(+2.19%) |
Nov 29, 2022 | 201.53 | 205.66 | 200.71 | 205.21 | 2,364,636 | +4.10(+2.04%) |
Nov 28, 2022 | 203.72 | 204.88 | 200.30 | 201.11 | 2,856,934 | -4.64(-2.25%) |
Nov 25, 2022 | 205.43 | 207.76 | 204.93 | 205.75 | 1,142,562 | +0.78(+0.38%) |
Nov 23, 2022 | 205.13 | 205.65 | 203.08 | 204.97 | 2,493,937 | -0.66(-0.32%) |
Nov 22, 2022 | 205.98 | 209.99 | 205.25 | 205.62 | 3,071,722 | +0.90(+0.44%) |
Nov 21, 2022 | 202.44 | 205.76 | 200.80 | 204.72 | 2,452,620 | +1.63(+0.80%) |
Nov 18, 2022 | 204.09 | 204.65 | 201.85 | 203.09 | 2,591,683 | +0.73(+0.36%) |
Nov 17, 2022 | 203.14 | 204.80 | 199.65 | 202.36 | 4,729,699 | -2.36(-1.15%) |
Nov 16, 2022 | 203.64 | 205.61 | 203.00 | 204.72 | 4,007,015 | +1.55(+0.76%) |
Nov 15, 2022 | 210.07 | 211.28 | 201.32 | 203.17 | 6,465,085 | -6.07(-2.90%) |
Nov 14, 2022 | 209.14 | 213.59 | 208.60 | 209.24 | 4,146,417 | -0.53(-0.25%) |
Nov 11, 2022 | 208.43 | 211.75 | 207.12 | 209.77 | 5,367,287 | +4.35(+2.12%) |
Nov 10, 2022 | 203.38 | 205.61 | 201.66 | 205.42 | 5,104,947 | +9.24(+4.71%) |
Nov 09, 2022 | 196.28 | 197.27 | 194.76 | 196.18 | 4,855,321 | -0.58(-0.29%) |
Nov 08, 2022 | 191.11 | 197.83 | 190.74 | 196.76 | 6,516,840 | +7.44(+3.93%) |
Nov 07, 2022 | 191.44 | 191.44 | 188.52 | 189.32 | 3,896,264 | -0.38(-0.20%) |
Nov 04, 2022 | 188.61 | 190.75 | 187.28 | 189.71 | 3,472,942 | +3.38(+1.82%) |
Nov 03, 2022 | 183.52 | 188.27 | 183.46 | 186.32 | 3,358,211 | +0.64(+0.34%) |
Nov 02, 2022 | 189.37 | 185.33 | 185.69 | 3,131,307 | -4.14(-2.18%) | |
Nov 01, 2022 | 190.19 | 190.97 | 186.69 | 189.82 | 3,154,491 | -0.31(-0.16%) |
Oct 31, 2022 | 191.51 | 191.55 | 188.11 | 190.13 | 3,247,694 | -1.46(-0.76%) |
Oct 28, 2022 | 189.63 | 191.77 | 188.19 | 191.59 | 3,861,519 | +2.52(+1.33%) |
Oct 27, 2022 | 190.24 | 192.82 | 188.63 | 189.07 | 3,264,287 | +0.25(+0.13%) |
Oct 26, 2022 | 190.19 | 191.19 | 187.48 | 188.82 | 4,287,303 | +1.13(+0.60%) |
Oct 25, 2022 | 186.70 | 188.10 | 185.82 | 187.69 | 2,872,092 | +1.08(+0.58%) |
Oct 24, 2022 | 185.99 | 188.07 | 185.12 | 186.61 | 3,104,777 | +2.85(+1.55%) |
Oct 21, 2022 | 178.86 | 184.38 | 177.17 | 183.76 | 7,024,482 | +3.94(+2.19%) |
Oct 20, 2022 | 185.71 | 187.86 | 179.22 | 179.82 | 6,328,128 | -13.13(-6.80%) |
Oct 19, 2022 | 192.88 | 194.60 | 191.66 | 192.95 | 2,474,852 | -1.52(-0.78%) |
Oct 18, 2022 | 195.04 | 196.48 | 191.93 | 194.47 | 2,645,433 | +2.93(+1.53%) |
Oct 17, 2022 | 189.19 | 192.61 | 189.13 | 191.54 | 3,112,983 | +4.64(+2.48%) |
Oct 14, 2022 | 191.72 | 192.11 | 186.54 | 186.90 | 2,820,630 | -2.84(-1.50%) |
Oct 13, 2022 | 181.65 | 191.15 | 180.25 | 189.75 | 3,614,207 | +4.46(+2.40%) |
Oct 12, 2022 | 185.97 | 188.89 | 185.10 | 185.29 | 2,469,023 | -0.50(-0.27%) |
Oct 11, 2022 | 186.06 | 188.84 | 184.84 | 185.79 | 3,208,754 | -1.36(-0.73%) |
Oct 10, 2022 | 190.12 | 191.02 | 186.82 | 187.15 | 2,964,951 | -1.51(-0.80%) |
Oct 07, 2022 | 189.05 | 190.15 | 186.73 | 188.67 | 2,981,657 | -2.50(-1.31%) |
Oct 06, 2022 | 193.04 | 194.25 | 190.80 | 191.16 | 2,682,167 | -2.32(-1.20%) |
Oct 05, 2022 | 195.37 | 196.25 | 192.39 | 193.49 | 3,178,863 | -4.59(-2.32%) |
Oct 04, 2022 | 195.63 | 198.10 | 194.98 | 198.08 | 3,003,292 | +4.94(+2.56%) |
Oct 03, 2022 | 190.02 | 194.55 | 189.07 | 193.14 | 2,581,683 | +5.25(+2.79%) |
Sep 30, 2022 | 190.98 | 192.24 | 187.81 | 187.89 | 3,388,151 | -4.22(-2.20%) |
Sep 29, 2022 | 193.03 | 193.39 | 190.35 | 192.12 | 2,148,750 | -2.54(-1.30%) |
Sep 28, 2022 | 191.22 | 196.33 | 190.44 | 194.66 | 3,405,994 | +4.42(+2.32%) |
Sep 27, 2022 | 193.71 | 195.22 | 189.50 | 190.24 | 5,675,950 | -3.48(-1.80%) |
Sep 26, 2022 | 195.73 | 196.60 | 192.01 | 193.72 | 3,844,833 | -3.00(-1.52%) |
Sep 23, 2022 | 199.16 | 199.77 | 194.94 | 196.72 | 2,680,935 | -5.02(-2.49%) |
Sep 22, 2022 | 203.85 | 204.96 | 201.42 | 201.73 | 2,601,115 | -2.62(-1.28%) |
Sep 21, 2022 | 207.25 | 209.24 | 204.23 | 204.36 | 1,988,386 | -1.33(-0.65%) |
Sep 20, 2022 | 206.27 | 207.56 | 203.13 | 205.69 | 2,173,328 | -2.83(-1.36%) |
Sep 19, 2022 | 203.37 | 208.89 | 203.04 | 208.51 | 2,969,381 | +4.05(+1.98%) |
Sep 16, 2022 | 206.26 | 207.07 | 200.20 | 204.46 | 8,278,418 | -6.13(-2.91%) |
Sep 15, 2022 | 213.47 | 216.70 | 210.29 | 210.60 | 4,296,070 | +0.40(+0.19%) |
Sep 14, 2022 | 215.44 | 215.81 | 206.40 | 210.20 | 6,140,368 | -8.04(-3.69%) |
Sep 13, 2022 | 221.97 | 223.64 | 217.53 | 218.25 | 2,466,079 | -7.59(-3.36%) |
Sep 12, 2022 | 226.06 | 226.92 | 224.29 | 225.84 | 2,732,707 | +2.20(+0.98%) |
Sep 09, 2022 | 222.89 | 224.99 | 222.78 | 223.64 | 2,090,788 | +1.49(+0.67%) |
Sep 08, 2022 | 219.64 | 222.37 | 219.15 | 222.15 | 2,262,258 | +1.49(+0.68%) |
Sep 07, 2022 | 218.73 | 221.83 | 218.73 | 220.66 | 2,963,852 | +0.78(+0.36%) |
Sep 06, 2022 | 215.98 | 221.53 | 215.62 | 219.88 | 3,065,407 | +3.90(+1.80%) |
Sep 02, 2022 | 220.01 | 220.01 | 215.00 | 215.98 | 1,631,117 | -2.04(-0.94%) |