Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 221.19 | 227.01 | 219.94 | 226.90 | 1,140,717 | +6.90(+3.14%) |
Nov 29, 2022 | 222.26 | 223.25 | 219.71 | 220.00 | 355,322 | -2.31(-1.04%) |
Nov 28, 2022 | 225.75 | 227.31 | 220.96 | 222.31 | 433,807 | -4.32(-1.91%) |
Nov 25, 2022 | 226.51 | 227.69 | 225.75 | 226.63 | 199,237 | +0.57(+0.25%) |
Nov 23, 2022 | 226.71 | 228.82 | 225.28 | 226.05 | 328,277 | -0.31(-0.14%) |
Nov 22, 2022 | 222.31 | 226.66 | 221.25 | 226.37 | 326,670 | +4.39(+1.98%) |
Nov 21, 2022 | 219.96 | 224.28 | 219.25 | 221.98 | 322,394 | +0.80(+0.36%) |
Nov 18, 2022 | 220.83 | 222.80 | 218.93 | 221.19 | 418,828 | +5.34(+2.48%) |
Nov 17, 2022 | 218.79 | 218.79 | 214.35 | 215.84 | 268,935 | -5.52(-2.49%) |
Nov 16, 2022 | 221.22 | 222.74 | 219.99 | 221.36 | 310,014 | +0.94(+0.42%) |
Nov 15, 2022 | 220.51 | 224.17 | 218.54 | 220.43 | 525,251 | +2.71(+1.25%) |
Nov 14, 2022 | 219.75 | 220.93 | 215.37 | 217.72 | 366,113 | -2.12(-0.96%) |
Nov 11, 2022 | 224.22 | 224.88 | 219.09 | 219.83 | 495,897 | -2.12(-0.96%) |
Nov 10, 2022 | 216.81 | 222.48 | 214.84 | 221.95 | 456,641 | +13.03(+6.24%) |
Nov 09, 2022 | 210.13 | 212.26 | 207.47 | 208.92 | 325,929 | -1.09(-0.52%) |
Nov 08, 2022 | 208.46 | 210.68 | 203.98 | 210.02 | 516,002 | +0.86(+0.41%) |
Nov 07, 2022 | 207.53 | 209.51 | 205.64 | 209.16 | 668,781 | +1.72(+0.83%) |
Nov 04, 2022 | 208.84 | 209.56 | 203.29 | 207.44 | 710,348 | +1.92(+0.93%) |
Nov 03, 2022 | 211.71 | 211.71 | 205.39 | 205.52 | 692,965 | -8.91(-4.16%) |
Nov 02, 2022 | 217.34 | 223.43 | 214.31 | 214.43 | 607,716 | -2.82(-1.30%) |
Nov 01, 2022 | 221.56 | 221.85 | 215.43 | 217.26 | 779,446 | -2.77(-1.26%) |
Oct 31, 2022 | 214.88 | 220.44 | 214.08 | 220.03 | 727,532 | +4.88(+2.27%) |
Oct 28, 2022 | 211.60 | 215.86 | 205.88 | 215.15 | 1,248,759 | -13.34(-5.84%) |
Oct 27, 2022 | 228.91 | 231.78 | 226.46 | 228.49 | 826,420 | -1.65(-0.72%) |
Oct 26, 2022 | 226.73 | 232.88 | 225.85 | 230.14 | 599,928 | +3.92(+1.73%) |
Oct 25, 2022 | 220.34 | 226.78 | 219.68 | 226.22 | 658,136 | +4.28(+1.93%) |
Oct 24, 2022 | 220.80 | 222.63 | 219.35 | 221.94 | 569,758 | +3.29(+1.51%) |
Oct 21, 2022 | 214.38 | 219.80 | 210.01 | 218.64 | 515,282 | +4.78(+2.24%) |
Oct 20, 2022 | 214.74 | 217.89 | 211.95 | 213.86 | 733,925 | +2.09(+0.98%) |
Oct 19, 2022 | 214.07 | 215.05 | 210.01 | 211.78 | 316,397 | -3.54(-1.64%) |
Oct 18, 2022 | 217.74 | 219.32 | 211.45 | 215.32 | 620,463 | +3.84(+1.81%) |
Oct 17, 2022 | 210.55 | 212.22 | 209.27 | 211.48 | 569,822 | +3.20(+1.53%) |
Oct 14, 2022 | 213.12 | 214.13 | 207.35 | 208.29 | 421,989 | -2.98(-1.41%) |
Oct 13, 2022 | 202.97 | 212.67 | 202.93 | 211.27 | 546,860 | +4.57(+2.21%) |
Oct 12, 2022 | 210.07 | 210.07 | 206.39 | 206.69 | 555,576 | -4.79(-2.27%) |
Oct 11, 2022 | 214.08 | 214.18 | 210.02 | 211.48 | 562,474 | -4.11(-1.91%) |
Oct 10, 2022 | 219.54 | 219.54 | 214.41 | 215.59 | 238,042 | -3.18(-1.45%) |
Oct 07, 2022 | 224.11 | 224.14 | 217.53 | 218.77 | 335,892 | -7.32(-3.24%) |
Oct 06, 2022 | 227.55 | 228.34 | 225.07 | 226.09 | 460,015 | -1.88(-0.82%) |
Oct 05, 2022 | 227.37 | 231.16 | 224.05 | 227.97 | 607,613 | +2.98(+1.32%) |
Oct 04, 2022 | 222.28 | 225.76 | 218.87 | 224.99 | 524,774 | +4.41(+2.00%) |
Oct 03, 2022 | 216.59 | 222.91 | 214.46 | 220.58 | 466,961 | +5.85(+2.73%) |
Sep 30, 2022 | 215.67 | 219.48 | 214.15 | 214.73 | 529,868 | -0.16(-0.07%) |
Sep 29, 2022 | 213.70 | 216.70 | 212.29 | 214.89 | 452,582 | -0.28(-0.13%) |
Sep 28, 2022 | 210.59 | 215.78 | 209.15 | 215.17 | 461,565 | +6.32(+3.03%) |
Sep 27, 2022 | 213.60 | 214.02 | 208.06 | 208.85 | 324,842 | -2.73(-1.29%) |
Sep 26, 2022 | 210.16 | 213.32 | 209.89 | 211.58 | 305,072 | +0.58(+0.27%) |
Sep 23, 2022 | 208.70 | 211.21 | 207.08 | 211.00 | 292,306 | +0.81(+0.38%) |
Sep 22, 2022 | 212.70 | 213.26 | 210.05 | 210.19 | 259,880 | -3.84(-1.79%) |
Sep 21, 2022 | 218.48 | 220.48 | 213.79 | 214.03 | 388,304 | -2.57(-1.19%) |
Sep 20, 2022 | 219.37 | 219.37 | 214.67 | 216.60 | 336,655 | -3.99(-1.81%) |
Sep 19, 2022 | 217.73 | 220.94 | 215.70 | 220.59 | 457,683 | +1.17(+0.53%) |
Sep 16, 2022 | 221.99 | 221.99 | 216.28 | 219.42 | 816,765 | -2.83(-1.27%) |
Sep 15, 2022 | 228.58 | 229.97 | 222.09 | 222.25 | 446,498 | -7.13(-3.11%) |
Sep 14, 2022 | 231.47 | 231.68 | 228.53 | 229.38 | 521,768 | -1.42(-0.61%) |
Sep 13, 2022 | 229.80 | 232.14 | 229.80 | 230.80 | 664,256 | -3.32(-1.42%) |
Sep 12, 2022 | 232.26 | 235.19 | 232.26 | 234.12 | 611,307 | +1.95(+0.84%) |
Sep 09, 2022 | 229.77 | 233.73 | 228.23 | 232.17 | 419,099 | +2.91(+1.27%) |
Sep 08, 2022 | 227.15 | 229.60 | 225.16 | 229.26 | 412,222 | +1.75(+0.77%) |
Sep 07, 2022 | 217.38 | 228.05 | 217.38 | 227.51 | 709,394 | +10.46(+4.82%) |
Sep 06, 2022 | 213.37 | 217.74 | 213.51 | 217.05 | 509,482 | +4.60(+2.17%) |
Sep 02, 2022 | 217.80 | 218.22 | 211.09 | 212.45 | 260,023 | -3.44(-1.59%) |