Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 205.44 | 214.10 | 205.23 | 214.10 | 14,104,271 | +7.83(+3.80%) |
Nov 29, 2022 | 206.55 | 207.34 | 204.57 | 206.26 | 9,108,410 | -2.17(-1.04%) |
Nov 28, 2022 | 209.42 | 211.60 | 207.83 | 208.43 | 10,368,147 | -2.50(-1.18%) |
Nov 25, 2022 | 208.88 | 211.14 | 208.56 | 210.93 | 2,020,569 | +2.03(+0.97%) |
Nov 23, 2022 | 207.19 | 209.98 | 207.11 | 208.90 | 3,858,959 | +1.38(+0.67%) |
Nov 22, 2022 | 204.76 | 207.66 | 202.60 | 207.52 | 5,343,722 | +3.96(+1.94%) |
Nov 21, 2022 | 207.49 | 207.73 | 203.14 | 203.56 | 10,592,122 | -4.42(-2.13%) |
Nov 18, 2022 | 210.32 | 211.31 | 206.93 | 207.98 | 8,137,394 | -0.19(-0.09%) |
Nov 17, 2022 | 205.18 | 208.45 | 204.55 | 208.17 | 5,458,600 | +0.84(+0.40%) |
Nov 16, 2022 | 205.79 | 208.07 | 205.44 | 207.33 | 6,206,955 | +0.15(+0.07%) |
Nov 15, 2022 | 207.18 | 210.87 | 204.73 | 207.18 | 7,413,846 | +3.09(+1.51%) |
Nov 14, 2022 | 200.78 | 206.37 | 200.49 | 204.09 | 5,873,833 | +1.83(+0.91%) |
Nov 11, 2022 | 203.24 | 203.66 | 199.45 | 202.26 | 9,731,191 | -0.56(-0.28%) |
Nov 10, 2022 | 200.37 | 203.01 | 197.34 | 202.82 | 8,157,904 | +11.93(+6.25%) |
Nov 09, 2022 | 197.56 | 198.18 | 190.30 | 190.89 | 7,436,366 | -7.28(-3.68%) |
Nov 08, 2022 | 198.06 | 200.47 | 196.17 | 198.18 | 7,103,957 | +1.65(+0.84%) |
Nov 07, 2022 | 194.78 | 196.86 | 193.65 | 196.53 | 7,963,017 | +3.06(+1.58%) |
Nov 04, 2022 | 193.48 | 197.85 | 191.85 | 193.46 | 9,856,198 | +2.19(+1.14%) |
Nov 03, 2022 | 194.74 | 195.30 | 190.71 | 191.27 | 8,385,867 | -6.09(-3.09%) |
Nov 02, 2022 | 202.09 | 197.00 | 197.36 | 7,113,257 | -5.87(-2.89%) | |
Nov 01, 2022 | 205.18 | 206.22 | 201.66 | 203.23 | 6,027,002 | -0.23(-0.11%) |
Oct 31, 2022 | 205.19 | 205.88 | 202.52 | 203.46 | 8,842,036 | -2.14(-1.04%) |
Oct 28, 2022 | 201.34 | 207.74 | 199.68 | 205.60 | 8,609,466 | +4.96(+2.47%) |
Oct 27, 2022 | 199.69 | 202.63 | 197.99 | 200.64 | 8,091,099 | +0.94(+0.47%) |
Oct 26, 2022 | 193.07 | 202.68 | 193.00 | 199.70 | 15,733,076 | +8.79(+4.60%) |
Oct 25, 2022 | 187.46 | 191.74 | 187.31 | 190.91 | 12,119,703 | +3.60(+1.92%) |
Oct 24, 2022 | 187.99 | 189.68 | 185.72 | 187.30 | 7,431,841 | +0.33(+0.18%) |
Oct 21, 2022 | 182.48 | 187.54 | 181.75 | 186.97 | 8,358,714 | +3.09(+1.68%) |
Oct 20, 2022 | 183.13 | 187.57 | 183.10 | 183.88 | 5,810,585 | +0.80(+0.43%) |
Oct 19, 2022 | 182.18 | 184.29 | 181.46 | 183.08 | 5,015,504 | -0.75(-0.41%) |
Oct 18, 2022 | 186.10 | 186.79 | 182.42 | 183.83 | 5,302,537 | +1.89(+1.04%) |
Oct 17, 2022 | 182.68 | 185.20 | 179.58 | 181.94 | 14,205,595 | +2.58(+1.44%) |
Oct 14, 2022 | 183.45 | 183.79 | 178.82 | 179.36 | 6,568,544 | -2.00(-1.10%) |
Oct 13, 2022 | 171.87 | 182.06 | 171.48 | 181.36 | 8,593,103 | +6.31(+3.60%) |
Oct 12, 2022 | 175.89 | 177.36 | 175.04 | 175.06 | 4,973,601 | -0.88(-0.50%) |
Oct 11, 2022 | 177.15 | 178.40 | 175.01 | 175.94 | 6,408,565 | -2.99(-1.67%) |
Oct 10, 2022 | 180.84 | 181.48 | 177.67 | 178.93 | 4,833,421 | -1.62(-0.90%) |
Oct 07, 2022 | 180.17 | 181.31 | 178.68 | 180.55 | 5,712,373 | -1.73(-0.95%) |
Oct 06, 2022 | 183.32 | 184.69 | 181.94 | 182.28 | 5,256,517 | -2.04(-1.11%) |
Oct 05, 2022 | 180.06 | 185.45 | 179.10 | 184.32 | 6,230,999 | +1.98(+1.09%) |
Oct 04, 2022 | 181.75 | 182.89 | 179.80 | 182.33 | 7,209,764 | +3.93(+2.20%) |
Oct 03, 2022 | 176.14 | 180.09 | 174.97 | 178.41 | 9,002,519 | +3.93(+2.25%) |
Sep 30, 2022 | 176.84 | 179.65 | 174.42 | 174.48 | 9,644,568 | -2.37(-1.34%) |
Sep 29, 2022 | 175.64 | 178.99 | 175.53 | 176.84 | 9,270,581 | +0.86(+0.49%) |
Sep 28, 2022 | 174.09 | 176.88 | 171.71 | 175.98 | 9,963,518 | +1.29(+0.74%) |
Sep 27, 2022 | 179.25 | 181.55 | 173.86 | 174.69 | 9,984,711 | -2.67(-1.51%) |
Sep 26, 2022 | 179.77 | 181.21 | 176.69 | 177.36 | 10,094,392 | -3.31(-1.83%) |
Sep 23, 2022 | 180.19 | 181.28 | 178.97 | 180.67 | 10,951,397 | -1.80(-0.99%) |
Sep 22, 2022 | 183.02 | 183.87 | 181.36 | 182.47 | 6,724,044 | -1.21(-0.66%) |
Sep 21, 2022 | 189.09 | 189.64 | 183.66 | 183.68 | 6,825,777 | -4.96(-2.63%) |
Sep 20, 2022 | 187.69 | 189.58 | 186.89 | 188.64 | 5,387,598 | -1.04(-0.55%) |
Sep 19, 2022 | 188.17 | 190.53 | 187.30 | 189.68 | 10,317,224 | -0.17(-0.09%) |
Sep 16, 2022 | 186.82 | 190.36 | 184.86 | 189.85 | 9,569,194 | -2.03(-1.06%) |
Sep 15, 2022 | 194.55 | 196.73 | 191.06 | 191.88 | 6,210,134 | -3.97(-2.03%) |
Sep 14, 2022 | 196.43 | 197.29 | 194.52 | 195.85 | 4,717,859 | -0.26(-0.13%) |
Sep 13, 2022 | 198.44 | 199.84 | 195.32 | 196.10 | 5,311,790 | -6.83(-3.37%) |
Sep 12, 2022 | 202.81 | 203.49 | 201.29 | 202.94 | 3,881,488 | +1.40(+0.70%) |
Sep 09, 2022 | 198.46 | 202.71 | 197.75 | 201.53 | 4,975,134 | +4.41(+2.24%) |
Sep 08, 2022 | 193.87 | 197.52 | 193.44 | 197.12 | 4,457,278 | +0.28(+0.14%) |
Sep 07, 2022 | 195.16 | 197.54 | 193.70 | 196.84 | 4,169,430 | +1.75(+0.90%) |
Sep 06, 2022 | 194.37 | 196.47 | 192.89 | 195.09 | 4,630,624 | +0.86(+0.44%) |
Sep 02, 2022 | 198.82 | 198.86 | 193.33 | 194.23 | 4,600,683 | -2.33(-1.18%) |