Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 221.63 | 225.79 | 218.98 | 225.69 | 541,406 | +3.83(+1.73%) |
Nov 29, 2022 | 223.02 | 225.38 | 221.40 | 221.86 | 397,159 | -0.87(-0.39%) |
Nov 28, 2022 | 222.18 | 224.10 | 221.05 | 222.72 | 518,122 | -1.41(-0.63%) |
Nov 25, 2022 | 223.16 | 224.23 | 222.31 | 224.13 | 118,284 | +2.71(+1.22%) |
Nov 23, 2022 | 222.16 | 224.75 | 218.63 | 221.43 | 347,792 | -1.55(-0.69%) |
Nov 22, 2022 | 226.36 | 227.32 | 221.96 | 222.97 | 445,237 | -2.21(-0.98%) |
Nov 21, 2022 | 219.58 | 227.20 | 219.17 | 225.18 | 546,833 | +5.21(+2.37%) |
Nov 18, 2022 | 217.47 | 222.68 | 217.47 | 219.97 | 981,594 | +3.18(+1.47%) |
Nov 17, 2022 | 215.66 | 217.77 | 214.69 | 216.79 | 651,855 | +0.08(+0.04%) |
Nov 16, 2022 | 216.17 | 218.15 | 214.56 | 216.71 | 536,358 | +0.71(+0.33%) |
Nov 15, 2022 | 215.19 | 218.06 | 212.49 | 216.01 | 865,458 | +2.02(+0.94%) |
Nov 14, 2022 | 219.97 | 223.25 | 213.97 | 213.99 | 763,338 | -6.25(-2.84%) |
Nov 11, 2022 | 229.26 | 230.32 | 217.68 | 220.24 | 816,690 | -16.06(-6.79%) |
Nov 10, 2022 | 235.90 | 238.12 | 232.15 | 236.29 | 305,461 | +5.21(+2.25%) |
Nov 09, 2022 | 236.04 | 236.21 | 229.87 | 231.08 | 297,479 | -5.56(-2.35%) |
Nov 08, 2022 | 236.02 | 238.71 | 234.71 | 236.64 | 298,579 | +0.18(+0.08%) |
Nov 07, 2022 | 235.64 | 237.49 | 232.51 | 236.46 | 333,891 | +0.38(+0.16%) |
Nov 04, 2022 | 236.76 | 239.94 | 231.63 | 236.08 | 373,496 | -0.29(-0.12%) |
Nov 03, 2022 | 237.58 | 239.13 | 224.11 | 236.37 | 847,772 | -9.22(-3.76%) |
Nov 02, 2022 | 247.12 | 244.31 | 245.59 | 493,027 | -2.96(-1.19%) | |
Nov 01, 2022 | 249.27 | 251.63 | 248.05 | 248.55 | 302,278 | -0.22(-0.09%) |
Oct 31, 2022 | 246.85 | 249.66 | 246.28 | 248.77 | 304,570 | -0.28(-0.11%) |
Oct 28, 2022 | 246.80 | 251.44 | 242.35 | 249.06 | 422,271 | +3.59(+1.46%) |
Oct 27, 2022 | 245.11 | 248.48 | 244.95 | 245.47 | 348,302 | +2.30(+0.95%) |
Oct 26, 2022 | 245.92 | 248.66 | 242.69 | 243.16 | 334,151 | -1.39(-0.57%) |
Oct 25, 2022 | 242.49 | 245.69 | 242.24 | 244.56 | 336,822 | +0.61(+0.25%) |
Oct 24, 2022 | 243.85 | 251.10 | 243.65 | 243.94 | 803,542 | +2.12(+0.88%) |
Oct 21, 2022 | 235.73 | 243.07 | 234.24 | 241.83 | 451,575 | +6.66(+2.83%) |
Oct 20, 2022 | 234.62 | 237.49 | 233.76 | 235.17 | 476,044 | -0.13(-0.05%) |
Oct 19, 2022 | 229.29 | 235.52 | 229.29 | 235.29 | 430,070 | +4.42(+1.92%) |
Oct 18, 2022 | 222.89 | 231.31 | 222.41 | 230.87 | 452,150 | +10.22(+4.63%) |
Oct 17, 2022 | 218.39 | 224.07 | 217.78 | 220.65 | 242,161 | +4.68(+2.17%) |
Oct 14, 2022 | 223.33 | 223.33 | 213.37 | 215.97 | 332,090 | -7.25(-3.25%) |
Oct 13, 2022 | 216.99 | 224.50 | 216.06 | 223.22 | 229,679 | +3.83(+1.75%) |
Oct 12, 2022 | 225.41 | 225.90 | 219.24 | 219.38 | 356,296 | -7.74(-3.41%) |
Oct 11, 2022 | 227.55 | 229.96 | 225.97 | 227.13 | 350,602 | -0.35(-0.15%) |
Oct 10, 2022 | 227.38 | 231.42 | 226.28 | 227.47 | 246,107 | +2.11(+0.94%) |
Oct 07, 2022 | 224.16 | 225.53 | 222.72 | 225.37 | 424,394 | +1.03(+0.46%) |
Oct 06, 2022 | 225.60 | 226.88 | 224.09 | 224.34 | 228,640 | -1.15(-0.51%) |
Oct 05, 2022 | 223.31 | 227.07 | 222.34 | 225.49 | 242,932 | +0.79(+0.35%) |
Oct 04, 2022 | 221.06 | 224.76 | 221.06 | 224.70 | 314,531 | +4.94(+2.25%) |
Oct 03, 2022 | 217.01 | 221.52 | 216.28 | 219.75 | 304,049 | +5.40(+2.52%) |
Sep 30, 2022 | 214.98 | 217.90 | 213.47 | 214.35 | 273,807 | -1.77(-0.82%) |
Sep 29, 2022 | 217.44 | 217.44 | 212.43 | 216.12 | 271,875 | -1.96(-0.90%) |
Sep 28, 2022 | 218.39 | 219.59 | 214.60 | 218.08 | 378,524 | +0.44(+0.20%) |
Sep 27, 2022 | 220.81 | 222.25 | 216.78 | 217.64 | 336,380 | -1.90(-0.86%) |
Sep 26, 2022 | 222.00 | 224.31 | 219.42 | 219.54 | 295,073 | -3.30(-1.48%) |
Sep 23, 2022 | 225.78 | 226.16 | 218.31 | 222.84 | 305,843 | -5.06(-2.22%) |
Sep 22, 2022 | 226.28 | 232.59 | 222.57 | 227.90 | 548,512 | +2.83(+1.26%) |
Sep 21, 2022 | 230.52 | 234.66 | 224.99 | 225.07 | 320,453 | -0.22(-0.10%) |
Sep 20, 2022 | 225.96 | 225.96 | 223.34 | 225.30 | 200,918 | -1.74(-0.77%) |
Sep 19, 2022 | 223.39 | 227.09 | 223.03 | 227.04 | 266,819 | +2.42(+1.08%) |
Sep 16, 2022 | 224.12 | 225.07 | 220.17 | 224.62 | 529,132 | -0.18(-0.08%) |
Sep 15, 2022 | 224.40 | 227.22 | 223.24 | 224.80 | 402,826 | -0.55(-0.24%) |
Sep 14, 2022 | 221.61 | 226.63 | 220.80 | 225.35 | 408,829 | +3.46(+1.56%) |
Sep 13, 2022 | 224.75 | 226.75 | 221.15 | 221.89 | 596,633 | -5.53(-2.43%) |
Sep 12, 2022 | 228.03 | 228.80 | 226.64 | 227.42 | 515,273 | -0.29(-0.13%) |
Sep 09, 2022 | 224.78 | 228.66 | 224.78 | 227.71 | 393,069 | +3.01(+1.34%) |
Sep 08, 2022 | 225.04 | 226.25 | 222.97 | 224.70 | 555,617 | -0.44(-0.20%) |
Sep 07, 2022 | 220.50 | 225.93 | 220.21 | 225.14 | 451,493 | +3.45(+1.56%) |
Sep 06, 2022 | 221.16 | 222.50 | 220.11 | 221.69 | 606,915 | +2.21(+1.01%) |
Sep 02, 2022 | 222.34 | 225.39 | 218.65 | 219.48 | 905,332 | -0.66(-0.30%) |