Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 200.10 | 207.16 | 197.87 | 207.06 | 844,600 | +5.53(+2.75%) |
Nov 29, 2022 | 196.64 | 201.54 | 196.64 | 201.53 | 535,463 | +3.79(+1.92%) |
Nov 28, 2022 | 199.46 | 200.65 | 197.12 | 197.74 | 620,161 | -2.02(-1.01%) |
Nov 25, 2022 | 200.24 | 200.80 | 199.02 | 199.76 | 141,432 | +0.70(+0.35%) |
Nov 23, 2022 | 199.87 | 200.92 | 197.20 | 199.06 | 302,270 | -1.77(-0.88%) |
Nov 22, 2022 | 200.63 | 201.23 | 199.06 | 200.82 | 320,672 | +0.21(+0.10%) |
Nov 21, 2022 | 198.24 | 201.34 | 197.33 | 200.62 | 535,458 | +1.81(+0.91%) |
Nov 18, 2022 | 198.30 | 198.80 | 195.37 | 198.80 | 994,278 | +3.82(+1.96%) |
Nov 17, 2022 | 194.35 | 196.00 | 193.32 | 194.98 | 576,239 | -2.35(-1.19%) |
Nov 16, 2022 | 198.13 | 201.23 | 195.97 | 197.33 | 626,180 | -2.03(-1.02%) |
Nov 15, 2022 | 201.08 | 201.32 | 196.22 | 199.36 | 1,005,209 | +1.61(+0.81%) |
Nov 14, 2022 | 200.87 | 202.16 | 197.57 | 197.75 | 925,903 | -4.54(-2.24%) |
Nov 11, 2022 | 204.52 | 205.80 | 198.79 | 202.29 | 907,736 | -3.06(-1.49%) |
Nov 10, 2022 | 202.00 | 205.80 | 200.83 | 205.35 | 1,380,067 | +10.54(+5.41%) |
Nov 09, 2022 | 195.52 | 196.63 | 193.39 | 194.81 | 700,130 | -0.57(-0.29%) |
Nov 08, 2022 | 197.04 | 198.17 | 194.15 | 195.38 | 743,484 | -1.44(-0.73%) |
Nov 07, 2022 | 201.29 | 202.51 | 196.02 | 196.82 | 756,688 | -4.47(-2.22%) |
Nov 04, 2022 | 201.87 | 204.63 | 196.10 | 201.29 | 595,192 | +0.24(+0.12%) |
Nov 03, 2022 | 200.15 | 203.31 | 197.93 | 201.06 | 843,819 | -2.19(-1.08%) |
Nov 02, 2022 | 206.48 | 203.12 | 203.25 | 498,067 | -4.76(-2.29%) | |
Nov 01, 2022 | 210.87 | 210.87 | 207.50 | 208.01 | 600,121 | -0.80(-0.38%) |
Oct 31, 2022 | 207.76 | 210.75 | 206.70 | 208.81 | 1,139,438 | +0.00(+0.00%) |
Oct 28, 2022 | 206.81 | 209.15 | 205.18 | 208.81 | 1,020,091 | +0.63(+0.30%) |
Oct 27, 2022 | 210.92 | 215.10 | 206.31 | 208.18 | 1,249,981 | -6.29(-2.93%) |
Oct 26, 2022 | 221.06 | 223.34 | 213.83 | 214.47 | 767,983 | -7.69(-3.46%) |
Oct 25, 2022 | 214.85 | 222.31 | 214.85 | 222.16 | 405,165 | +8.28(+3.87%) |
Oct 24, 2022 | 216.56 | 216.90 | 212.21 | 213.88 | 400,543 | -0.13(-0.06%) |
Oct 21, 2022 | 213.72 | 216.82 | 210.37 | 214.01 | 548,491 | +1.00(+0.47%) |
Oct 20, 2022 | 214.14 | 217.09 | 212.02 | 213.02 | 530,911 | -0.38(-0.18%) |
Oct 19, 2022 | 216.48 | 217.97 | 212.70 | 213.39 | 292,377 | -5.79(-2.64%) |
Oct 18, 2022 | 220.12 | 222.97 | 217.19 | 219.18 | 338,514 | +1.89(+0.87%) |
Oct 17, 2022 | 213.60 | 218.25 | 211.48 | 217.29 | 342,392 | +8.13(+3.89%) |
Oct 14, 2022 | 218.51 | 218.72 | 208.52 | 209.17 | 538,299 | -6.18(-2.87%) |
Oct 13, 2022 | 206.56 | 216.71 | 205.60 | 215.35 | 585,745 | +4.87(+2.31%) |
Oct 12, 2022 | 212.82 | 212.90 | 209.58 | 210.48 | 586,518 | -2.66(-1.25%) |
Oct 11, 2022 | 208.71 | 214.30 | 207.15 | 213.14 | 590,777 | +5.08(+2.44%) |
Oct 10, 2022 | 208.58 | 210.02 | 205.91 | 208.06 | 733,998 | +0.22(+0.10%) |
Oct 07, 2022 | 213.12 | 214.44 | 206.94 | 207.84 | 571,993 | -7.03(-3.27%) |
Oct 06, 2022 | 221.74 | 222.93 | 214.82 | 214.87 | 539,341 | -7.20(-3.24%) |
Oct 05, 2022 | 228.00 | 228.00 | 220.38 | 222.07 | 482,588 | -8.61(-3.73%) |
Oct 04, 2022 | 233.13 | 234.58 | 227.97 | 230.68 | 761,896 | -1.20(-0.52%) |
Oct 03, 2022 | 231.10 | 233.20 | 227.62 | 231.88 | 449,463 | +4.29(+1.89%) |
Sep 30, 2022 | 226.60 | 229.39 | 224.12 | 227.59 | 820,070 | +3.35(+1.50%) |
Sep 29, 2022 | 225.78 | 227.11 | 221.75 | 224.24 | 526,352 | -3.61(-1.58%) |
Sep 28, 2022 | 224.27 | 229.26 | 221.76 | 227.84 | 801,370 | +5.91(+2.66%) |
Sep 27, 2022 | 225.55 | 227.68 | 221.83 | 221.93 | 377,517 | -2.45(-1.09%) |
Sep 26, 2022 | 230.11 | 230.11 | 221.50 | 224.38 | 425,001 | -6.61(-2.86%) |
Sep 23, 2022 | 228.99 | 235.03 | 227.78 | 230.99 | 420,648 | +0.02(+0.01%) |
Sep 22, 2022 | 229.60 | 232.29 | 227.53 | 230.97 | 354,438 | +0.40(+0.17%) |
Sep 21, 2022 | 236.10 | 236.61 | 230.56 | 230.57 | 379,790 | -3.23(-1.38%) |
Sep 20, 2022 | 238.36 | 238.36 | 231.59 | 233.80 | 626,864 | -5.98(-2.49%) |
Sep 19, 2022 | 239.63 | 240.69 | 235.52 | 239.78 | 578,726 | -3.30(-1.36%) |
Sep 16, 2022 | 243.14 | 243.32 | 238.77 | 243.08 | 758,059 | +0.12(+0.05%) |
Sep 15, 2022 | 245.51 | 247.14 | 242.75 | 242.96 | 394,961 | -3.41(-1.38%) |
Sep 14, 2022 | 248.51 | 248.69 | 243.76 | 246.37 | 477,351 | -3.29(-1.32%) |
Sep 13, 2022 | 254.88 | 255.69 | 248.59 | 249.65 | 500,410 | -9.55(-3.69%) |
Sep 12, 2022 | 259.72 | 260.68 | 258.23 | 259.20 | 310,840 | +0.11(+0.04%) |
Sep 09, 2022 | 256.42 | 261.20 | 254.65 | 259.09 | 276,574 | +2.77(+1.08%) |
Sep 08, 2022 | 254.22 | 257.05 | 252.43 | 256.32 | 188,865 | +0.82(+0.32%) |
Sep 07, 2022 | 251.82 | 255.54 | 251.21 | 255.50 | 238,919 | +4.30(+1.71%) |
Sep 06, 2022 | 248.74 | 251.91 | 248.32 | 251.20 | 242,977 | +3.54(+1.43%) |
Sep 02, 2022 | 250.82 | 252.22 | 247.35 | 247.66 | 297,207 | -1.88(-0.75%) |