Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 205.81 | 214.49 | 205.61 | 214.49 | 14,078,216 | +7.85(+3.80%) |
Nov 29, 2022 | 206.93 | 207.73 | 204.95 | 206.65 | 9,091,584 | -2.17(-1.04%) |
Nov 28, 2022 | 209.81 | 211.99 | 208.22 | 208.82 | 10,348,994 | -2.50(-1.18%) |
Nov 25, 2022 | 209.26 | 211.53 | 208.94 | 211.32 | 2,016,837 | +2.04(+0.97%) |
Nov 23, 2022 | 207.57 | 210.37 | 207.49 | 209.28 | 3,851,830 | +1.38(+0.67%) |
Nov 22, 2022 | 205.14 | 208.05 | 202.98 | 207.90 | 5,333,851 | +3.96(+1.94%) |
Nov 21, 2022 | 207.87 | 208.12 | 203.51 | 203.94 | 10,572,555 | -4.43(-2.13%) |
Nov 18, 2022 | 210.71 | 211.70 | 207.32 | 208.37 | 8,122,362 | -0.19(-0.09%) |
Nov 17, 2022 | 205.56 | 208.84 | 204.93 | 208.55 | 5,448,516 | +0.84(+0.40%) |
Nov 16, 2022 | 206.17 | 208.45 | 205.81 | 207.71 | 6,195,490 | +0.15(+0.07%) |
Nov 15, 2022 | 207.56 | 211.26 | 205.11 | 207.56 | 7,400,150 | +3.09(+1.51%) |
Nov 14, 2022 | 201.15 | 206.75 | 200.86 | 204.47 | 5,862,983 | +1.84(+0.91%) |
Nov 11, 2022 | 203.62 | 204.04 | 199.81 | 202.63 | 9,713,215 | -0.56(-0.28%) |
Nov 10, 2022 | 200.74 | 203.38 | 197.71 | 203.20 | 8,142,834 | +11.95(+6.25%) |
Nov 09, 2022 | 197.92 | 198.54 | 190.65 | 191.25 | 7,422,629 | -7.30(-3.68%) |
Nov 08, 2022 | 198.43 | 200.84 | 196.53 | 198.54 | 7,090,834 | +1.65(+0.84%) |
Nov 07, 2022 | 195.14 | 197.22 | 194.01 | 196.89 | 7,948,307 | +3.07(+1.58%) |
Nov 04, 2022 | 193.84 | 198.22 | 192.21 | 193.82 | 9,837,991 | +2.19(+1.15%) |
Nov 03, 2022 | 195.10 | 195.66 | 191.06 | 191.62 | 8,370,377 | -6.10(-3.09%) |
Nov 02, 2022 | 202.46 | 197.36 | 197.73 | 7,100,117 | -5.88(-2.89%) | |
Nov 01, 2022 | 205.56 | 206.60 | 202.04 | 203.61 | 6,015,869 | -0.23(-0.11%) |
Oct 31, 2022 | 205.57 | 206.26 | 202.89 | 203.84 | 8,825,703 | -2.14(-1.04%) |
Oct 28, 2022 | 201.71 | 208.12 | 200.05 | 205.98 | 8,593,563 | +4.97(+2.47%) |
Oct 27, 2022 | 200.06 | 203.01 | 198.36 | 201.01 | 8,076,153 | +0.94(+0.47%) |
Oct 26, 2022 | 193.43 | 203.05 | 193.36 | 200.07 | 15,704,014 | +8.81(+4.60%) |
Oct 25, 2022 | 187.81 | 192.10 | 187.66 | 191.26 | 12,097,315 | +3.61(+1.92%) |
Oct 24, 2022 | 188.34 | 190.03 | 186.07 | 187.65 | 7,418,113 | +0.33(+0.18%) |
Oct 21, 2022 | 182.82 | 187.89 | 182.08 | 187.32 | 8,343,274 | +3.10(+1.68%) |
Oct 20, 2022 | 183.47 | 187.92 | 183.44 | 184.22 | 5,799,852 | +0.80(+0.43%) |
Oct 19, 2022 | 182.51 | 184.63 | 181.79 | 183.42 | 5,006,239 | -0.75(-0.41%) |
Oct 18, 2022 | 186.45 | 187.14 | 182.76 | 184.17 | 5,292,742 | +1.89(+1.04%) |
Oct 17, 2022 | 183.02 | 185.54 | 179.92 | 182.28 | 14,179,355 | +2.59(+1.44%) |
Oct 14, 2022 | 183.79 | 184.13 | 179.15 | 179.69 | 6,556,410 | -2.01(-1.10%) |
Oct 13, 2022 | 172.19 | 182.40 | 171.80 | 181.70 | 8,577,230 | +6.32(+3.60%) |
Oct 12, 2022 | 176.22 | 177.69 | 175.36 | 175.38 | 4,964,413 | -0.89(-0.50%) |
Oct 11, 2022 | 177.48 | 178.73 | 175.33 | 176.27 | 6,396,727 | -2.99(-1.67%) |
Oct 10, 2022 | 181.18 | 181.81 | 178.00 | 179.26 | 4,824,493 | -1.62(-0.90%) |
Oct 07, 2022 | 180.51 | 181.65 | 179.01 | 180.88 | 5,701,821 | -1.73(-0.95%) |
Oct 06, 2022 | 183.66 | 185.03 | 182.28 | 182.61 | 5,246,807 | -2.05(-1.11%) |
Oct 05, 2022 | 180.40 | 185.79 | 179.43 | 184.66 | 6,219,489 | +1.99(+1.09%) |
Oct 04, 2022 | 182.08 | 183.22 | 180.13 | 182.67 | 7,196,446 | +3.94(+2.20%) |
Oct 03, 2022 | 176.46 | 180.42 | 175.29 | 178.74 | 8,985,889 | +3.94(+2.25%) |
Sep 30, 2022 | 177.17 | 179.99 | 174.75 | 174.80 | 9,626,752 | -2.37(-1.34%) |
Sep 29, 2022 | 175.96 | 179.32 | 175.86 | 177.17 | 9,253,456 | +0.87(+0.49%) |
Sep 28, 2022 | 174.42 | 177.21 | 172.03 | 176.31 | 9,945,114 | +1.29(+0.74%) |
Sep 27, 2022 | 179.58 | 181.88 | 174.18 | 175.02 | 9,966,267 | -2.68(-1.51%) |
Sep 26, 2022 | 180.10 | 181.54 | 177.01 | 177.69 | 10,075,745 | -3.32(-1.83%) |
Sep 23, 2022 | 180.53 | 181.62 | 179.31 | 181.01 | 10,931,168 | -1.80(-0.98%) |
Sep 22, 2022 | 183.36 | 184.21 | 181.70 | 182.81 | 6,711,623 | -1.21(-0.66%) |
Sep 21, 2022 | 189.44 | 189.99 | 184.00 | 184.02 | 6,813,168 | -4.97(-2.63%) |
Sep 20, 2022 | 188.03 | 189.93 | 187.24 | 188.99 | 5,377,646 | -1.04(-0.55%) |
Sep 19, 2022 | 188.52 | 190.88 | 187.65 | 190.03 | 10,298,166 | -0.17(-0.09%) |
Sep 16, 2022 | 187.17 | 190.71 | 185.20 | 190.20 | 9,551,518 | -2.04(-1.06%) |
Sep 15, 2022 | 194.91 | 197.10 | 191.41 | 192.24 | 6,198,662 | -3.98(-2.03%) |
Sep 14, 2022 | 196.79 | 197.66 | 194.88 | 196.21 | 4,709,144 | -0.26(-0.13%) |
Sep 13, 2022 | 198.81 | 200.21 | 195.68 | 196.47 | 5,301,978 | -6.85(-3.37%) |
Sep 12, 2022 | 203.19 | 203.87 | 201.66 | 203.31 | 3,874,318 | +1.41(+0.70%) |
Sep 09, 2022 | 198.83 | 203.08 | 198.12 | 201.91 | 4,965,944 | +4.42(+2.24%) |
Sep 08, 2022 | 194.23 | 197.88 | 193.80 | 197.49 | 4,449,044 | +0.28(+0.14%) |
Sep 07, 2022 | 195.52 | 197.91 | 194.06 | 197.21 | 4,161,728 | +1.75(+0.90%) |
Sep 06, 2022 | 194.72 | 196.83 | 193.25 | 195.45 | 4,622,070 | +0.87(+0.45%) |
Sep 02, 2022 | 199.19 | 199.23 | 193.69 | 194.59 | 4,592,184 | -2.33(-1.18%) |