Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 227.10 | 232.78 | 223.61 | 232.01 | 313,772 | +5.58(+2.47%) |
Nov 29, 2022 | 226.63 | 227.75 | 225.11 | 226.43 | 172,849 | -0.81(-0.35%) |
Nov 28, 2022 | 230.31 | 230.31 | 226.47 | 227.23 | 209,479 | -4.38(-1.89%) |
Nov 25, 2022 | 230.82 | 231.64 | 230.13 | 231.61 | 81,331 | +1.65(+0.72%) |
Nov 23, 2022 | 229.44 | 231.46 | 228.01 | 229.96 | 123,036 | +0.79(+0.35%) |
Nov 22, 2022 | 228.45 | 229.32 | 227.00 | 229.16 | 217,118 | +2.40(+1.06%) |
Nov 21, 2022 | 225.64 | 228.95 | 225.64 | 226.76 | 226,354 | +0.13(+0.06%) |
Nov 18, 2022 | 227.33 | 228.21 | 224.88 | 226.63 | 384,363 | +1.84(+0.82%) |
Nov 17, 2022 | 225.08 | 225.12 | 222.10 | 224.79 | 205,553 | -2.81(-1.24%) |
Nov 16, 2022 | 230.85 | 231.72 | 227.00 | 227.60 | 284,631 | -2.94(-1.28%) |
Nov 15, 2022 | 234.67 | 237.84 | 230.36 | 230.55 | 373,436 | -2.35(-1.01%) |
Nov 14, 2022 | 232.16 | 235.99 | 230.16 | 232.90 | 239,959 | +0.83(+0.36%) |
Nov 11, 2022 | 231.65 | 234.54 | 230.37 | 232.07 | 224,065 | +1.34(+0.58%) |
Nov 10, 2022 | 225.89 | 231.07 | 225.89 | 230.72 | 274,407 | +11.26(+5.13%) |
Nov 09, 2022 | 220.23 | 222.58 | 218.51 | 219.46 | 152,280 | -1.62(-0.73%) |
Nov 08, 2022 | 218.94 | 224.09 | 218.22 | 221.08 | 212,227 | +3.14(+1.44%) |
Nov 07, 2022 | 217.05 | 218.91 | 214.33 | 217.94 | 285,591 | +2.06(+0.95%) |
Nov 04, 2022 | 217.19 | 218.18 | 214.30 | 215.88 | 433,245 | +2.01(+0.94%) |
Nov 03, 2022 | 214.66 | 216.80 | 212.71 | 213.87 | 260,210 | -3.29(-1.51%) |
Nov 02, 2022 | 220.36 | 224.14 | 216.66 | 217.16 | 229,360 | -4.32(-1.95%) |
Nov 01, 2022 | 221.44 | 222.55 | 219.35 | 221.47 | 200,402 | +0.74(+0.33%) |
Oct 31, 2022 | 220.29 | 222.51 | 219.09 | 220.74 | 367,426 | -0.98(-0.44%) |
Oct 28, 2022 | 218.21 | 223.13 | 217.49 | 221.72 | 269,436 | +4.85(+2.23%) |
Oct 27, 2022 | 218.01 | 220.81 | 216.32 | 216.87 | 225,612 | -1.43(-0.66%) |
Oct 26, 2022 | 220.10 | 221.58 | 218.25 | 218.30 | 158,464 | -0.92(-0.42%) |
Oct 25, 2022 | 214.38 | 219.43 | 213.98 | 219.22 | 164,276 | +4.51(+2.10%) |
Oct 24, 2022 | 213.36 | 215.71 | 212.26 | 214.71 | 131,770 | +2.28(+1.08%) |
Oct 21, 2022 | 208.66 | 212.98 | 207.43 | 212.43 | 204,062 | +4.92(+2.37%) |
Oct 20, 2022 | 213.60 | 213.79 | 207.12 | 207.50 | 162,368 | -5.15(-2.42%) |
Oct 19, 2022 | 213.20 | 214.49 | 210.84 | 212.65 | 125,156 | -1.87(-0.87%) |
Oct 18, 2022 | 216.42 | 217.15 | 211.68 | 214.53 | 234,050 | +2.82(+1.33%) |
Oct 17, 2022 | 209.95 | 212.27 | 209.95 | 211.71 | 199,867 | +5.24(+2.54%) |
Oct 14, 2022 | 212.80 | 212.80 | 205.01 | 206.47 | 224,629 | -4.48(-2.13%) |
Oct 13, 2022 | 202.65 | 211.96 | 201.31 | 210.96 | 286,245 | +4.12(+1.99%) |
Oct 12, 2022 | 210.01 | 210.95 | 206.70 | 206.84 | 193,673 | -3.54(-1.68%) |
Oct 11, 2022 | 209.82 | 212.41 | 208.87 | 210.38 | 221,951 | -0.08(-0.04%) |
Oct 10, 2022 | 212.28 | 212.55 | 208.47 | 210.46 | 116,707 | -1.18(-0.56%) |
Oct 07, 2022 | 215.80 | 215.80 | 210.23 | 211.63 | 169,897 | -5.48(-2.53%) |
Oct 06, 2022 | 218.53 | 219.98 | 216.18 | 217.12 | 211,800 | -1.88(-0.86%) |
Oct 05, 2022 | 217.94 | 220.30 | 217.71 | 219.00 | 182,480 | -1.04(-0.47%) |
Oct 04, 2022 | 217.28 | 221.16 | 217.28 | 220.04 | 236,492 | +5.58(+2.60%) |
Oct 03, 2022 | 210.04 | 216.20 | 209.52 | 214.46 | 216,005 | +6.21(+2.98%) |
Sep 30, 2022 | 210.23 | 211.94 | 207.84 | 208.25 | 218,007 | -1.46(-0.70%) |
Sep 29, 2022 | 209.76 | 209.93 | 207.05 | 209.71 | 180,077 | -1.67(-0.79%) |
Sep 28, 2022 | 207.45 | 212.73 | 207.45 | 211.38 | 316,546 | +5.39(+2.61%) |
Sep 27, 2022 | 209.94 | 211.58 | 204.26 | 205.99 | 258,228 | -2.62(-1.26%) |
Sep 26, 2022 | 208.74 | 211.33 | 207.98 | 208.61 | 204,820 | -0.35(-0.17%) |
Sep 23, 2022 | 210.19 | 210.21 | 206.38 | 208.96 | 185,700 | -2.15(-1.02%) |
Sep 22, 2022 | 214.10 | 214.78 | 211.00 | 211.11 | 173,931 | -3.65(-1.70%) |
Sep 21, 2022 | 218.93 | 221.11 | 214.76 | 214.76 | 147,119 | -2.67(-1.23%) |
Sep 20, 2022 | 218.35 | 219.75 | 214.89 | 217.43 | 226,390 | -2.35(-1.07%) |
Sep 19, 2022 | 214.63 | 220.02 | 214.21 | 219.78 | 189,480 | +4.95(+2.31%) |
Sep 16, 2022 | 216.62 | 216.62 | 211.56 | 214.83 | 518,852 | -3.96(-1.81%) |
Sep 15, 2022 | 221.49 | 222.74 | 217.97 | 218.79 | 229,028 | -3.63(-1.63%) |
Sep 14, 2022 | 222.61 | 224.48 | 220.70 | 222.42 | 170,366 | -0.62(-0.28%) |
Sep 13, 2022 | 226.23 | 226.88 | 222.37 | 223.04 | 192,513 | -7.77(-3.37%) |
Sep 12, 2022 | 230.74 | 232.10 | 229.59 | 230.81 | 144,118 | +0.97(+0.42%) |
Sep 09, 2022 | 228.84 | 230.51 | 228.51 | 229.84 | 181,547 | +2.09(+0.92%) |
Sep 08, 2022 | 225.94 | 228.06 | 224.60 | 227.75 | 184,346 | -0.16(-0.07%) |
Sep 07, 2022 | 222.84 | 228.10 | 222.46 | 227.91 | 196,160 | +6.63(+3.00%) |
Sep 06, 2022 | 219.65 | 221.66 | 218.44 | 221.28 | 214,010 | +1.78(+0.81%) |
Sep 02, 2022 | 223.95 | 224.58 | 218.62 | 219.50 | 174,549 | -2.39(-1.08%) |